Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duck Creek Technologies Inc (NY: DCT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 40.70 40.91 40.29 40.83 1,026,410 +0.25(+0.61%)
May 27, 2016 40.24 40.58 40.58 40.58 616,761 +0.29(+0.73%)
May 26, 2016 39.97 40.38 39.79 40.29 929,651 +0.29(+0.73%)
May 25, 2016 40.23 40.34 39.73 39.99 870,806 -0.09(-0.24%)
May 24, 2016 39.87 40.31 39.87 40.09 919,722 +0.49(+1.24%)
May 23, 2016 39.86 40.02 39.27 39.59 667,055 -0.27(-0.66%)
May 20, 2016 39.49 39.89 39.41 39.86 776,898 +0.54(+1.37%)
May 19, 2016 39.23 39.38 38.28 39.32 630,119 -0.30(-0.76%)
May 18, 2016 39.71 40.11 39.16 39.62 775,727 -0.36(-0.90%)
May 17, 2016 40.75 40.80 39.66 39.98 837,880 -0.80(-1.97%)
May 16, 2016 40.30 41.00 40.30 40.79 862,333 +0.35(+0.87%)
May 13, 2016 40.42 40.50 40.07 40.44 545,287 -0.05(-0.12%)
May 12, 2016 40.02 40.59 39.84 40.48 809,379 +0.59(+1.47%)
May 11, 2016 40.59 40.59 39.71 39.90 793,137 -0.77(-1.89%)
May 10, 2016 40.95 41.10 40.55 40.66 1,077,871 -0.12(-0.30%)
May 09, 2016 39.85 40.88 39.85 40.79 1,333,813 +0.97(+2.45%)
May 06, 2016 38.67 39.90 38.55 39.81 2,132,235 +1.10(+2.84%)
May 05, 2016 38.65 38.91 38.56 38.71 774,114 +0.09(+0.25%)
May 04, 2016 38.13 38.72 38.13 38.62 829,572 +0.32(+0.84%)
May 03, 2016 38.60 38.69 38.05 38.30 1,133,048 -0.54(-1.39%)
May 02, 2016 38.37 38.94 38.37 38.84 527,921 +0.62(+1.63%)
Apr 29, 2016 38.25 38.40 37.80 38.21 976,173 -0.23(-0.59%)
Apr 28, 2016 38.23 38.85 38.15 38.44 735,412 -0.15(-0.39%)
Apr 27, 2016 38.55 38.69 38.18 38.59 848,394 -0.02(-0.05%)
Apr 26, 2016 38.30 38.78 38.11 38.61 959,719 +0.28(+0.74%)
Apr 25, 2016 37.67 38.33 37.64 38.33 815,117 +0.59(+1.56%)
Apr 22, 2016 37.57 37.84 37.41 37.74 847,538 +0.39(+1.04%)
Apr 21, 2016 37.70 37.87 37.09 37.35 842,616 -0.44(-1.18%)
Apr 20, 2016 38.32 38.44 37.76 37.80 810,668 -0.44(-1.16%)
Apr 19, 2016 38.17 38.40 38.11 38.24 619,121 +0.08(+0.20%)
Apr 18, 2016 37.80 38.18 37.69 38.17 861,949 +0.35(+0.93%)
Apr 15, 2016 37.56 37.89 37.56 37.81 848,742 +0.25(+0.66%)
Apr 14, 2016 37.58 37.64 37.39 37.57 634,898 -0.05(-0.13%)
Apr 13, 2016 37.75 37.76 37.31 37.62 513,055 -0.01(-0.02%)
Apr 12, 2016 37.61 37.77 37.18 37.63 725,488 +0.09(+0.25%)
Apr 11, 2016 37.66 37.80 37.36 37.53 808,606 -0.05(-0.13%)
Apr 08, 2016 37.68 37.89 37.44 37.58 1,012,406 +0.06(+0.15%)
Apr 07, 2016 37.55 37.75 37.39 37.52 979,854 -0.29(-0.78%)
Apr 06, 2016 37.48 37.84 37.39 37.81 941,105 +0.28(+0.76%)
Apr 05, 2016 37.46 37.73 37.33 37.53 936,035 -0.05(-0.13%)
Apr 04, 2016 37.77 37.86 37.38 37.58 1,438,115 -0.21(-0.55%)
Apr 01, 2016 37.09 37.81 36.98 37.79 14,751,146 +0.43(+1.14%)
Mar 31, 2016 37.71 37.88 37.14 37.36 3,490,756 -0.36(-0.95%)
Mar 30, 2016 37.82 37.90 37.64 37.72 3,231,304 +0.12(+0.33%)
Mar 29, 2016 38.07 38.10 37.38 37.60 5,013,648 +0.82(+2.22%)
Mar 28, 2016 36.54 36.85 36.33 36.78 743,318 +0.38(+1.03%)
Mar 24, 2016 36.30 36.40 36.40 36.40 853,467 -0.07(-0.18%)
Mar 23, 2016 36.88 37.10 36.45 36.47 344,683 -0.42(-1.15%)
Mar 22, 2016 36.62 37.12 36.49 36.89 674,044 +0.17(+0.46%)
Mar 21, 2016 37.00 37.37 36.65 36.72 770,439 -0.36(-0.96%)
Mar 18, 2016 37.07 37.12 36.74 37.08 1,366,313 +0.19(+0.51%)
Mar 17, 2016 36.01 37.11 35.84 36.89 799,753 +0.84(+2.32%)
Mar 16, 2016 35.59 36.09 35.36 36.06 1,052,865 +0.27(+0.76%)
Mar 15, 2016 35.55 35.85 35.42 35.78 386,569 +0.06(+0.16%)
Mar 14, 2016 35.71 35.82 35.47 35.73 278,698 -0.11(-0.31%)
Mar 11, 2016 35.48 35.86 35.05 35.84 491,911 +0.74(+2.11%)
Mar 10, 2016 35.41 35.50 34.66 35.10 447,973 -0.08(-0.24%)
Mar 09, 2016 35.18 35.38 35.03 35.18 358,816 +0.06(+0.16%)
Mar 08, 2016 35.45 35.64 35.02 35.13 874,910 -0.42(-1.19%)
Mar 07, 2016 35.47 36.07 35.04 35.55 1,072,967 -0.19(-0.53%)
Mar 04, 2016 35.45 35.79 35.19 35.74 897,487 +0.25(+0.72%)
Mar 03, 2016 35.44 35.52 35.14 35.48 1,421,142 +0.23(+0.67%)
Mar 02, 2016 35.07 35.25 34.53 35.25 1,066,312 +0.17(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.