Dominion Diamond Stock Price History, DDC Historical Prices

Add to My Stocks
$14.18 $0 (0%) DDC stock closing price Sep 22, 2017 (Closing)

Dominion Diamond stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Dominion Diamond price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Dominion Diamond stock price history chart shows that the stock price reached a high of 44.09 on 15 Oct, 2007, and a low of 1.72 on 15 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2214.1814.1914.1814.1863514219.971.69
2017-09-2114.1914.2014.1814.18237316619.971.69
2017-09-2014.1814.1914.1814.19106014819.991.69
2017-09-1914.1714.2014.1714.18104490519.971.69
2017-09-1814.1514.1914.1514.1754282819.961.69
2017-09-1514.1814.1814.1514.1651769019.941.68
2017-09-1414.1614.1914.1614.1752880019.961.69
2017-09-1314.1814.2014.1814.1927766919.991.69
2017-09-1214.1714.1914.1614.1927750319.991.69
2017-09-1114.1814.1814.1614.16797431N/A1.73
2017-09-0814.1514.2014.1514.18952401N/A1.74
2017-09-0714.1514.1614.1414.15932460N/A1.96
2017-09-0614.1414.1714.1214.12674219N/A1.96
2017-09-0514.1514.1514.1114.15345328N/A1.96
2017-09-0114.1514.1614.1114.15598557N/A1.96
2017-08-3114.1014.1614.1014.15403697N/A1.96
2017-08-3014.1114.1214.0914.10385355N/A1.95
2017-08-2914.1114.1214.0914.12836574N/A1.96
2017-08-2814.1214.1214.1014.10258780N/A1.95
2017-08-2514.1114.1214.1014.11340344N/A1.96
2017-08-2414.1014.1214.0814.11278826N/A1.96
2017-08-2314.0914.1114.0714.09512973N/A1.95
2017-08-2214.0914.1014.0714.09327292N/A1.95
2017-08-2114.0914.0914.0714.07226623N/A1.95
2017-08-1814.0914.1014.0714.08356141N/A1.95
2017-08-1714.0514.0914.0414.091075376N/A1.95
2017-08-1614.0714.1014.0714.09362870N/A1.95
2017-08-1514.0714.1014.0514.05311700N/A1.95
2017-08-1414.0914.1114.0514.07681860N/A1.95
2017-08-1114.0914.1014.0314.091470742N/A1.95
2017-08-1014.1114.1214.0814.082672972N/A1.95
2017-08-0914.0814.1214.0814.121177951N/A1.96
2017-08-0814.0914.1114.0514.111417901N/A1.96
2017-08-0714.1214.1414.0814.10361634N/A1.95
2017-08-0414.0314.1213.9814.123351875N/A1.96
2017-08-0314.1014.1014.0314.03472724N/A1.94
2017-08-0214.0814.1214.0514.101331307N/A1.95
2017-08-0114.0614.1514.0614.072058465N/A1.95
2017-07-3114.0814.1214.0814.081641939N/A1.95
2017-07-2814.1114.1414.1014.11454094N/A1.96
2017-07-2714.1214.1514.0914.12762316N/A1.96
2017-07-2614.1014.1614.0914.102078492N/A1.95
2017-07-2514.1014.1314.0814.10745436N/A1.95
2017-07-2414.0814.1014.0714.081275373N/A1.95
2017-07-2114.0914.1014.0714.07544796N/A1.95
2017-07-2014.0814.1014.0714.09813079N/A1.95
2017-07-1914.0814.1414.0714.072401040N/A1.95
2017-07-1814.0614.1114.0614.105966969N/A1.95
2017-07-1714.0114.0714.0014.0735152329N/A1.95
2017-07-1412.8213.6312.7013.484006361N/A1.87
2017-07-1312.6812.7812.6412.76246611N/A1.77
2017-07-1212.5812.7912.5312.77221592N/A1.77
2017-07-1112.5212.6012.4112.58596222N/A1.74
2017-07-1012.5212.6612.4612.54356690N/A1.74
2017-07-0712.5512.6712.5112.59163024N/A1.74
2017-07-0612.6112.6112.5112.58231372N/A1.74
2017-07-0512.6712.8012.5212.58451909N/A1.74
2017-07-0312.5512.8112.5512.81214517N/A1.78
2017-06-3012.5012.7012.4512.56292220N/A1.74
2017-06-2912.7812.8412.3912.44477259N/A1.72
2017-06-2812.7512.8512.7312.79329474N/A1.77
2017-06-2712.5612.7712.5612.67316968N/A1.76
2017-06-2612.6712.6812.4112.57387401N/A1.74
2017-06-2312.5212.6212.2612.591080779N/A1.74
2017-06-2212.5912.5912.4012.45214371N/A1.73
2017-06-2112.4712.5312.3712.491184270N/A1.73
2017-06-2012.8712.8712.2412.411461950N/A1.72
2017-06-1912.8012.8812.7412.86289835N/A1.78
2017-06-1612.8712.9412.7112.77316649N/A1.77
2017-06-1513.1913.2512.7812.93592956N/A1.79
2017-06-1413.1113.2913.0913.20530784N/A1.83
2017-06-1312.8213.3312.5613.16749146N/A1.82
2017-06-1212.8813.0912.8813.034785761,303.001.81
2017-06-0912.8512.9812.7812.944750951,294.001.80
2017-06-0812.8512.9812.7112.954341911,295.001.80
2017-06-0712.9012.9412.7612.832925591,283.001.79
2017-06-0613.0013.0012.7212.902834401,290.001.80
2017-06-0512.7212.9012.6212.893473381,289.001.79
2017-06-0212.8212.8312.4612.726027371,272.001.77
2017-06-0112.8913.0012.7812.813865331,281.001.78
2017-05-3112.8012.9612.6312.905848731,290.001.80
2017-05-3012.8412.8512.7212.832837571,283.001.79
2017-05-290.000.000.0012.770N/AN/A
2017-05-2612.9612.9712.7112.773333171,277.001.78
2017-05-2512.9112.9612.8012.963884671,296.001.80
2017-05-2412.8513.0312.8412.984742361,298.001.81
2017-05-2312.7413.0212.6813.005798691,300.001.81
2017-05-2212.8712.8712.6812.691865381,269.001.77
2017-05-1912.9012.9412.8112.853406591,285.001.79
Get more Data

Dominion Diamond Stock Chart

View DDC PE ratio, PS ratio stocks charts and compare with peers.
DDC Chart
Note: Compare Dominion Diamond stock price history with the index and industry peers.

Dominion Diamond Historical Prices: Past 5 years

Max Stock Price 20.08 Apr 29,2015
Min Stock Price 7.61 Dec 14,2015
Avg Stock Price 13.03

Dominion Diamond Historical PE ratio: Past 5 years

Max PE Ratio 1321 May 15,2017
Min PE Ratio 2.06 Aug 30,2013
Avg PE Ratio 115.64

Dominion Diamond Historical PS ratio: Past 5 years

Max PS Ratio 2.24 Jun 07,2013
Min PS Ratio 0.75 Dec 14,2015
Avg PS Ratio 1.49

DDC Industry Peers

Company Price Change (%)
Minera Andes (MCEEF)4.470.07 (1.59%)
Ssr Mining Inc (SSRM)10.260.16 (1.58%)
Diamcor Mining (DMIFF)0.520 (0%)
Hi-crush Partners (HCLP)10.10.3 (3.06%)
Vedanta (VEDL)19.240.8 (3.99%)
Gmk Noril'skiy Nikel (NILSY)16.540.17 (1.02%)
Teck Resources (TECK)21.960.15 (0.69%)

Dominion Diamond historical quotes helps an investor analyze a company's history and do Dominion Diamond stock analysis . Dominion Diamond stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   DDC saw a high of 14.19, and a low of 14.18 on last trading day. Dominion Diamond historical P/S ratio was at a high of 2.66 on 02 Jun, 2010 and a low of 0.16 on 09 Mar, 2009. .