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

Data I O Cp (NQ: DAIO )

3.045 -0.055 (-1.77%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 2024 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 (%)
Oct 31, 2013 2.890 3.100 2.710 2.950 0 +0.06(+2.08%)
Oct 30, 2013 2.870 2.890 2.840 2.890 0 -0.11(-3.67%)
Oct 29, 2013 3.010 3.010 3.000 3.000 0 -0.01(-0.33%)
Oct 28, 2013 2.840 3.080 2.840 3.010 0 +0.13(+4.51%)
Oct 25, 2013 2.950 2.990 2.750 2.880 0 -0.11(-3.68%)
Oct 24, 2013 2.840 2.990 2.830 2.990 0 +0.14(+4.91%)
Oct 23, 2013 2.781 2.850 2.770 2.850 0 +0.00(+0.00%)
Oct 22, 2013 2.850 2.930 2.720 2.850 0 +0.01(+0.35%)
Oct 21, 2013 2.941 3.050 2.830 2.840 0 -0.27(-8.74%)
Oct 18, 2013 3.110 3.112 3.063 3.112 7,388 -0.01(-0.26%)
Oct 17, 2013 3.010 3.120 2.840 3.120 0 +0.07(+2.29%)
Oct 16, 2013 3.180 3.180 3.050 3.050 0 -0.18(-5.57%)
Oct 15, 2013 3.200 3.239 3.050 3.230 0 -0.02(-0.62%)
Oct 14, 2013 3.240 3.250 3.210 3.250 0 +0.00(+0.00%)
Oct 11, 2013 3.140 3.250 3.140 3.250 0 +0.05(+1.59%)
Oct 10, 2013 3.110 3.200 3.110 3.199 0 +0.05(+1.52%)
Oct 09, 2013 3.050 3.151 3.050 3.151 0 +0.10(+3.19%)
Oct 08, 2013 3.054 3.054 3.050 3.054 0 -0.10(-3.06%)
Oct 07, 2013 3.150 3.150 3.150 3.150 0 +0.09(+2.94%)
Oct 04, 2013 3.077 3.077 3.060 3.060 0 -0.03(-1.10%)
Oct 03, 2013 3.170 3.170 3.094 3.094 0 -0.07(-2.09%)
Oct 02, 2013 3.146 3.170 3.146 3.160 0 -0.01(-0.32%)
Oct 01, 2013 3.080 3.180 3.080 3.170 0 +0.12(+3.93%)
Sep 30, 2013 2.950 3.050 2.950 3.050 0 +0.10(+3.39%)
Sep 27, 2013 3.030 3.120 2.950 2.950 0 -0.11(-3.59%)
Sep 26, 2013 3.140 3.140 3.029 3.060 0 -0.04(-1.29%)
Sep 25, 2013 2.980 3.160 2.950 3.100 0 +0.15(+5.08%)
Sep 24, 2013 2.980 2.980 2.900 2.950 0 -0.03(-1.01%)
Sep 23, 2013 2.980 3.240 2.830 2.980 0 +0.00(+0.00%)
Sep 20, 2013 2.640 2.980 2.640 2.980 0 +0.47(+18.73%)
Sep 19, 2013 2.510 2.510 2.510 2.510 0 -0.01(-0.40%)
Sep 18, 2013 2.570 2.660 2.514 2.520 0 -0.04(-1.56%)
Sep 17, 2013 2.561 2.561 2.560 2.560 0 -0.09(-3.40%)
Sep 16, 2013 2.661 2.670 2.643 2.650 0 -0.01(-0.42%)
Sep 13, 2013 2.661 2.676 2.661 2.661 0 +0.06(+2.35%)
Sep 12, 2013 2.720 2.720 2.600 2.600 0 -0.12(-4.41%)
Sep 11, 2013 2.550 2.720 2.550 2.720 0 +0.22(+8.80%)
Sep 10, 2013 2.530 2.558 2.470 2.500 0 -0.04(-1.57%)
Sep 09, 2013 2.450 2.550 2.450 2.540 0 +0.12(+4.96%)
Sep 05, 2013 2.430 2.420 2.420 2.420 5,500 +0.01(+0.41%)
Sep 04, 2013 2.430 2.450 2.410 2.410 0 -0.07(-2.78%)
Sep 03, 2013 2.530 2.530 2.411 2.479 0 -0.02(-0.84%)
Aug 30, 2013 2.450 2.500 2.370 2.500 0 +0.06(+2.46%)
Aug 29, 2013 2.340 2.500 2.340 2.440 0 +0.12(+5.13%)
Aug 28, 2013 2.330 2.350 2.320 2.321 0 -0.01(-0.39%)
Aug 27, 2013 2.350 2.350 2.320 2.330 0 +0.00(+0.00%)
Aug 26, 2013 2.320 2.350 2.320 2.330 0 +0.05(+2.19%)
Aug 23, 2013 2.270 2.545 2.260 2.280 0 +0.02(+0.89%)
Aug 22, 2013 2.260 2.300 2.260 2.260 0 +0.00(+0.00%)
Aug 21, 2013 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Aug 20, 2013 2.340 2.350 2.240 2.260 0 -0.09(-3.83%)
Aug 16, 2013 2.370 2.350 2.350 2.350 21,800 -0.03(-1.26%)
Aug 14, 2013 2.380 2.380 2.380 2.380 1,500 +0.01(+0.42%)
Aug 12, 2013 2.360 2.370 2.370 2.370 1,800 -0.02(-0.84%)
Aug 09, 2013 2.400 2.420 2.350 2.390 5,300 -0.01(-0.42%)
Aug 08, 2013 2.400 2.410 2.351 2.400 12,725 -0.02(-0.72%)
Aug 07, 2013 2.405 2.420 2.405 2.417 2,700 +0.03(+1.15%)
Aug 06, 2013 2.410 2.410 2.350 2.390 11,923 -0.02(-0.83%)
Aug 05, 2013 2.390 2.426 2.380 2.410 22,482 +0.05(+2.12%)
Aug 02, 2013 2.300 2.370 2.300 2.360 14,500 -0.02(-0.84%)
Aug 01, 2013 2.310 2.380 2.300 2.380 29,750 +0.06(+2.58%)
Jul 31, 2013 2.180 2.339 2.180 2.320 0 +0.10(+4.60%)
Jul 30, 2013 2.100 2.218 2.070 2.218 0 +0.12(+5.61%)
Jul 29, 2013 2.030 2.150 2.030 2.100 0 +0.02(+0.96%)
Jul 26, 2013 2.100 2.100 2.080 2.080 0 -0.06(-2.80%)
Jul 25, 2013 2.150 2.200 2.139 2.140 0 -0.01(-0.47%)
Jul 24, 2013 2.160 2.160 2.020 2.150 0 -0.05(-2.27%)
Jul 23, 2013 2.151 2.230 2.151 2.200 0 +0.00(+0.00%)
Jul 19, 2013 2.200 2.200 2.200 2.200 0 -0.03(-1.35%)
Jul 18, 2013 2.230 2.250 2.230 2.230 0 -0.02(-0.89%)
Jul 17, 2013 2.250 2.250 2.230 2.250 14,623 +0.01(+0.45%)
Jul 16, 2013 2.200 2.250 2.200 2.240 0 +0.03(+1.17%)
Jul 15, 2013 2.110 2.250 2.110 2.214 0 +0.10(+4.93%)
Jul 12, 2013 2.110 2.110 2.110 2.110 0 -0.11(-4.95%)
Jul 11, 2013 2.099 2.220 2.092 2.220 0 +0.14(+6.73%)
Jul 10, 2013 2.057 2.090 2.057 2.080 0 +0.02(+0.92%)
Jul 09, 2013 2.100 2.100 2.061 2.061 0 -0.04(-1.86%)
Jul 08, 2013 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 05, 2013 2.100 2.130 2.100 2.100 0 -0.05(-2.33%)
Jul 02, 2013 2.150 2.150 2.150 2.150 1,000 +0.00(+0.00%)
Jul 01, 2013 2.150 2.150 2.110 2.150 0 -0.09(-4.02%)
Jun 28, 2013 2.150 2.250 2.150 2.240 15,552 +0.09(+4.19%)
Jun 27, 2013 2.150 2.150 2.140 2.150 0 +0.00(+0.00%)
Jun 26, 2013 2.210 2.210 2.150 2.150 0 +0.00(+0.00%)
Jun 25, 2013 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 24, 2013 2.190 2.190 2.020 2.150 0 -0.09(-4.02%)
Jun 21, 2013 2.090 2.250 2.020 2.240 10,922 +0.17(+8.21%)
Jun 20, 2013 2.010 2.100 2.010 2.070 0 +0.06(+2.99%)
Jun 19, 2013 1.990 2.030 1.760 2.010 0 -0.01(-0.50%)
Jun 18, 2013 2.010 2.030 1.990 2.020 0 +0.02(+1.00%)
Jun 17, 2013 2.010 2.010 2.000 2.000 0 +0.00(+0.00%)
Jun 14, 2013 2.000 2.010 2.000 2.000 0 +0.02(+1.01%)
Jun 13, 2013 1.980 2.005 1.730 1.980 9,170 -0.02(-1.00%)
Jun 12, 2013 2.000 2.002 1.944 2.000 20,538 -0.05(-2.44%)
Jun 11, 2013 2.010 2.050 2.010 2.050 0 +0.02(+0.99%)
Jun 10, 2013 2.030 2.040 2.020 2.030 0 +0.00(+0.00%)
Jun 07, 2013 2.029 2.060 1.994 2.030 0 +0.03(+1.50%)
Jun 05, 2013 2.040 2.000 2.000 2.000 7,700 -0.03(-1.48%)
Jun 03, 2013 2.020 2.030 2.030 2.030 15,800 +0.02(+1.00%)
May 31, 2013 2.000 2.040 2.000 2.010 11,161 +0.01(+0.50%)
May 30, 2013 1.990 2.000 1.980 2.000 0 +0.02(+1.00%)
May 29, 2013 1.910 2.000 1.910 1.980 11,450 +0.05(+2.60%)
May 28, 2013 2.050 2.060 1.930 1.930 14,201 -0.13(-6.31%)
May 24, 2013 2.050 2.080 2.050 2.060 0 +0.01(+0.49%)
May 23, 2013 2.020 2.050 2.020 2.050 0 -0.00(-0.00%)
May 22, 2013 2.050 2.050 2.050 2.050 0 -0.05(-2.38%)
May 21, 2013 2.100 2.100 2.090 2.100 0 -0.01(-0.29%)
May 20, 2013 2.020 2.130 2.020 2.106 0 +0.05(+2.24%)
May 17, 2013 1.990 2.100 1.990 2.060 0 +0.11(+5.64%)
May 16, 2013 1.930 1.960 1.930 1.950 12,950 +0.02(+1.04%)
May 15, 2013 1.990 1.990 1.900 1.930 0 +0.03(+1.58%)
May 13, 2013 1.960 1.960 1.850 1.900 0 -0.04(-2.06%)
May 10, 2013 1.780 1.940 1.780 1.940 0 +0.15(+8.37%)
May 09, 2013 1.700 1.790 1.700 1.790 0 +0.09(+5.29%)
May 07, 2013 1.710 1.700 1.700 1.700 7,600 -0.03(-1.73%)
May 06, 2013 1.700 1.770 1.700 1.730 0 +0.03(+1.76%)
May 03, 2013 1.700 1.720 1.700 1.700 0 +0.00(+0.00%)
May 02, 2013 1.700 1.780 1.670 1.700 0 +0.01(+0.60%)
May 01, 2013 1.700 1.700 1.670 1.690 0 +0.02(+1.19%)
Apr 30, 2013 1.650 1.710 1.650 1.670 0 +0.04(+2.46%)
Apr 29, 2013 1.650 1.650 1.630 1.630 8,912 -0.02(-1.21%)
Apr 26, 2013 1.670 1.680 1.650 1.650 23,837 -0.03(-1.79%)
Apr 25, 2013 1.700 1.700 1.650 1.680 25,427 +0.00(+0.00%)
Apr 24, 2013 1.490 1.680 1.490 1.680 0 +0.14(+9.09%)
Apr 23, 2013 1.480 1.540 1.440 1.540 23,964 +0.04(+2.67%)
Apr 22, 2013 1.480 1.500 1.480 1.500 12,215 +0.02(+1.35%)
Apr 19, 2013 1.480 1.480 1.480 1.480 425 +0.00(+0.00%)
Apr 18, 2013 1.500 1.570 1.420 1.480 15,549 -0.02(-1.33%)
Apr 17, 2013 1.450 1.510 1.450 1.500 100,833 +0.07(+4.90%)
Apr 16, 2013 1.430 1.430 1.430 1.430 100 -0.01(-0.69%)
Apr 15, 2013 1.460 1.460 1.440 1.440 3,678 -0.02(-1.38%)
Apr 12, 2013 1.460 1.460 1.460 1.460 1,000 +0.04(+2.82%)
Apr 11, 2013 1.420 1.420 1.420 1.420 7,000 +0.00(+0.00%)
Apr 10, 2013 1.412 1.423 1.410 1.420 9,200 -0.06(-4.05%)
Apr 09, 2013 1.480 1.480 1.480 1.480 100 +0.01(+0.68%)
Apr 08, 2013 1.440 1.500 1.440 1.470 9,790 +0.05(+3.29%)
Apr 05, 2013 1.423 1.423 1.423 1.423 413 -0.02(-1.17%)
Apr 04, 2013 1.450 1.450 1.440 1.440 2,787 -0.02(-1.37%)
Apr 03, 2013 1.470 1.480 1.460 1.460 14,185 +0.00(+0.00%)
Apr 02, 2013 1.480 1.480 1.460 1.460 5,300 -0.02(-1.35%)
Apr 01, 2013 1.480 1.480 1.480 1.480 725 +0.01(+0.68%)
Mar 28, 2013 1.600 1.600 1.470 1.470 2,867 -0.03(-2.00%)
Mar 27, 2013 1.500 1.510 1.480 1.500 19,648 +0.00(+0.00%)
Mar 26, 2013 1.440 1.504 1.420 1.500 16,969 +0.03(+2.03%)
Mar 25, 2013 1.500 1.500 1.460 1.470 10,310 -0.03(-1.99%)
Mar 22, 2013 1.500 1.530 1.500 1.500 4,500 -0.05(-3.23%)
Mar 21, 2013 1.480 1.590 1.480 1.550 650 +0.05(+3.33%)
Mar 20, 2013 1.480 1.600 1.480 1.500 5,300 +0.02(+1.35%)
Mar 19, 2013 1.483 1.483 1.480 1.480 6,100 +0.00(+0.00%)
Mar 18, 2013 1.500 1.500 1.480 1.480 4,463 +0.00(+0.00%)
Mar 15, 2013 1.500 1.500 1.480 1.480 11,796 -0.10(-6.33%)
Mar 14, 2013 1.500 1.580 1.460 1.580 6,409 +0.09(+6.04%)
Mar 13, 2013 1.490 1.490 1.490 1.490 1,299 +0.01(+0.59%)
Mar 12, 2013 1.500 1.500 1.480 1.481 11,209 +0.00(+0.08%)
Mar 11, 2013 1.500 1.500 1.480 1.480 38,330 +0.00(+0.00%)
Mar 08, 2013 1.480 1.482 1.480 1.480 2,078 -0.01(-0.67%)
Mar 07, 2013 1.500 1.510 1.470 1.490 13,899 +0.00(+0.00%)
Mar 06, 2013 1.410 1.490 1.410 1.490 8,325 +0.02(+1.36%)
Mar 05, 2013 1.500 1.550 1.450 1.470 42,820 -0.02(-1.34%)
Mar 04, 2013 1.540 1.590 1.490 1.490 27,060 -0.06(-3.87%)
Mar 01, 2013 1.500 1.550 1.500 1.550 11,147 +0.05(+3.33%)
Feb 28, 2013 1.600 1.600 1.500 1.500 11,790 -0.06(-3.85%)
Feb 27, 2013 1.500 1.560 1.500 1.560 5,270 -0.03(-1.73%)
Feb 26, 2013 1.520 1.610 1.490 1.587 24,823 +0.01(+0.47%)
Feb 25, 2013 1.610 1.610 1.580 1.580 3,774 -0.03(-1.86%)
Feb 22, 2013 1.600 1.630 1.600 1.610 7,797 +0.02(+1.27%)
Feb 21, 2013 1.590 1.590 1.580 1.590 2,500 -0.01(-0.64%)
Feb 20, 2013 1.650 1.650 1.590 1.600 24,212 -0.10(-5.88%)
Feb 19, 2013 1.710 1.710 1.700 1.700 1,995 +0.07(+4.29%)
Feb 13, 2013 1.720 1.630 1.630 1.630 4,500 -0.06(-3.52%)
Feb 12, 2013 1.690 1.700 1.690 1.690 1,527 +0.02(+1.17%)
Feb 11, 2013 1.730 1.730 1.652 1.670 26,365 +0.07(+4.37%)
Feb 08, 2013 1.740 1.750 1.600 1.600 25,893 -0.14(-8.05%)
Feb 07, 2013 1.750 1.750 1.680 1.740 4,218 +0.06(+3.57%)
Feb 06, 2013 1.680 1.750 1.580 1.680 6,192 -0.06(-3.56%)
Feb 04, 2013 1.780 1.780 1.740 1.742 4,098 -0.02(-1.03%)
Feb 01, 2013 1.720 1.800 1.710 1.760 1,347 +0.05(+2.93%)
Jan 31, 2013 1.680 1.748 1.680 1.710 6,881 +0.02(+1.18%)
Jan 30, 2013 1.800 1.800 1.690 1.690 1,200 +0.03(+1.81%)
Jan 29, 2013 1.790 1.814 1.660 1.660 847 +0.01(+0.61%)
Jan 28, 2013 1.690 1.700 1.650 1.650 6,000 -0.04(-2.14%)
Jan 25, 2013 1.710 1.770 1.660 1.686 6,117 -0.03(-1.98%)
Jan 24, 2013 1.720 1.720 1.720 1.720 100 +0.01(+0.58%)
Jan 23, 2013 1.730 1.780 1.700 1.710 9,363 -0.12(-6.81%)
Jan 22, 2013 1.700 1.835 1.700 1.835 1,500 +0.12(+7.31%)
Jan 18, 2013 1.710 1.710 1.710 1.710 200 -0.04(-2.29%)
Jan 16, 2013 1.750 1.750 1.750 1.750 0 -0.08(-4.37%)
Jan 15, 2013 1.690 1.850 1.690 1.830 11,990 -0.01(-0.54%)
Jan 14, 2013 1.830 1.880 1.830 1.840 6,400 -0.04(-2.13%)
Jan 11, 2013 1.750 1.920 1.750 1.880 6,427 +0.17(+9.94%)
Jan 10, 2013 1.680 1.800 1.650 1.710 6,076 +0.03(+1.80%)
Jan 09, 2013 1.650 1.680 1.650 1.680 3,143 -0.00(-0.01%)
Jan 08, 2013 1.670 1.680 1.570 1.680 2,294 +0.00(+0.00%)
Jan 07, 2013 1.650 1.680 1.650 1.680 6,600 +0.03(+1.82%)
Jan 04, 2013 1.570 1.650 1.570 1.650 11,231 +0.13(+8.55%)
Jan 03, 2013 1.510 1.610 1.450 1.520 10,350 -0.13(-7.88%)
Dec 31, 2012 1.550 1.650 1.650 1.650 36,000 +0.08(+5.10%)
Dec 28, 2012 1.570 1.572 1.560 1.570 3,277 -0.03(-1.88%)
Dec 27, 2012 1.590 1.680 1.590 1.600 34,043 +0.05(+3.23%)
Dec 26, 2012 1.590 1.590 1.550 1.550 2,500 -0.00(-0.10%)
Dec 24, 2012 1.550 1.560 1.550 1.552 3,000 +0.00(+0.10%)
Dec 21, 2012 1.640 1.640 1.540 1.550 4,633 -0.10(-6.06%)
Dec 20, 2012 1.540 1.700 1.540 1.650 40,778 +0.13(+8.55%)
Dec 19, 2012 1.560 1.648 1.510 1.520 4,630 -0.08(-5.00%)
Dec 18, 2012 1.550 1.602 1.550 1.600 2,266 +0.05(+3.23%)
Dec 17, 2012 1.610 1.610 1.510 1.550 9,570 +0.01(+0.65%)
Dec 14, 2012 1.540 1.700 1.530 1.540 12,027 +0.02(+1.32%)
Dec 13, 2012 1.600 1.700 1.500 1.520 91,525 +0.02(+1.33%)
Dec 12, 2012 1.550 1.640 1.500 1.500 18,307 +0.00(+0.01%)
Dec 11, 2012 1.500 1.510 1.500 1.500 9,176 +0.04(+2.73%)
Dec 10, 2012 1.520 1.520 1.460 1.460 4,750 -0.03(-2.01%)
Dec 07, 2012 1.490 1.490 1.480 1.490 2,382 +0.03(+2.05%)
Dec 06, 2012 1.470 1.470 1.460 1.460 2,900 -0.04(-2.67%)
Dec 05, 2012 1.510 1.520 1.500 1.500 4,413 +0.03(+2.03%)
Dec 04, 2012 1.560 1.600 1.470 1.470 2,976 -0.18(-10.90%)
Nov 30, 2012 1.660 1.660 1.650 1.650 1,092 +0.00(+0.00%)
Nov 29, 2012 1.520 1.650 1.520 1.650 1,100 +0.07(+4.43%)
Nov 28, 2012 1.580 1.580 1.580 1.580 108 -0.02(-1.25%)
Nov 27, 2012 1.610 1.610 1.600 1.600 2,903 -0.09(-5.33%)
Nov 26, 2012 1.600 1.690 1.600 1.690 1,300 -0.01(-0.59%)
Nov 23, 2012 1.690 1.700 1.690 1.700 1,200 +0.10(+6.25%)
Nov 21, 2012 1.580 1.640 1.500 1.600 16,579 +0.00(+0.00%)
Nov 20, 2012 1.390 1.600 1.390 1.600 13,371 +0.20(+14.29%)
Nov 19, 2012 1.450 1.460 1.400 1.400 8,831 -0.08(-5.41%)
Nov 16, 2012 1.630 1.630 1.480 1.480 5,800 -0.12(-7.50%)
Nov 15, 2012 1.560 1.670 1.450 1.600 44,160 +0.08(+5.26%)
Nov 14, 2012 1.560 1.570 1.520 1.520 13,324 -0.08(-5.00%)
Nov 13, 2012 1.652 1.652 1.600 1.600 6,815 -0.15(-8.57%)
Nov 12, 2012 1.690 1.750 1.690 1.750 14,846 +0.03(+1.74%)
Nov 09, 2012 1.650 1.720 1.550 1.720 23,498 -0.01(-0.58%)
Nov 08, 2012 1.700 1.750 1.700 1.730 3,100 +0.06(+3.59%)
Nov 07, 2012 1.724 1.724 1.670 1.670 428 -0.07(-4.01%)
Nov 06, 2012 1.780 1.780 1.640 1.740 57,929 -0.15(-7.95%)
Nov 05, 2012 1.850 1.900 1.850 1.890 2,100 +0.12(+6.78%)
Nov 02, 2012 1.810 1.820 1.770 1.770 1,355 -0.09(-4.84%)
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.