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

Data I O Cp (NQ: DAIO )

2.890 -0.020 (-0.69%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 13, 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 (%)
Feb 28, 2011 5.730 5.940 5.540 5.784 5,114 -0.10(-1.64%)
Feb 25, 2011 5.900 5.940 5.760 5.880 16,374 -0.07(-1.18%)
Feb 24, 2011 5.960 6.050 5.900 5.950 18,750 -0.03(-0.50%)
Feb 23, 2011 6.010 6.010 5.900 5.980 1,875 +0.00(+0.00%)
Feb 22, 2011 6.070 6.070 5.900 5.980 9,750 -0.08(-1.32%)
Feb 18, 2011 6.080 6.080 5.950 6.060 1,500 +0.06(+1.00%)
Feb 17, 2011 6.080 6.080 5.950 6.000 7,400 -0.13(-2.12%)
Feb 16, 2011 5.990 6.140 5.900 6.130 6,400 +0.14(+2.34%)
Feb 15, 2011 6.000 6.050 5.870 5.990 7,975 -0.01(-0.17%)
Feb 14, 2011 6.000 6.130 5.900 6.000 84,311 +0.00(+0.00%)
Feb 11, 2011 6.000 6.070 5.910 6.000 16,584 -0.08(-1.32%)
Feb 10, 2011 6.070 6.090 5.990 6.080 1,150 -0.01(-0.16%)
Feb 09, 2011 6.090 6.180 5.960 6.090 9,600 -0.02(-0.33%)
Feb 08, 2011 5.960 6.140 5.960 6.110 2,525 +0.15(+2.52%)
Feb 07, 2011 5.920 6.220 5.900 5.960 57,796 +0.00(+0.00%)
Feb 04, 2011 6.090 6.090 5.960 5.960 1,199 -0.23(-3.72%)
Feb 03, 2011 5.830 6.190 5.560 6.190 8,560 +0.18(+3.00%)
Feb 02, 2011 6.040 6.040 5.810 6.010 27,688 -0.02(-0.33%)
Feb 01, 2011 6.170 6.170 5.890 6.030 11,028 -0.14(-2.27%)
Jan 31, 2011 6.140 6.220 6.050 6.170 22,400 -0.04(-0.64%)
Jan 28, 2011 6.200 6.230 6.060 6.210 9,172 +0.01(+0.16%)
Jan 27, 2011 6.100 6.240 6.100 6.200 9,662 +0.12(+1.97%)
Jan 26, 2011 5.970 6.190 5.960 6.080 51,982 +0.12(+2.01%)
Jan 25, 2011 5.910 5.970 5.910 5.960 1,183 -0.02(-0.33%)
Jan 24, 2011 5.920 6.030 5.890 5.980 3,288 -0.02(-0.33%)
Jan 21, 2011 6.010 6.010 5.811 6.000 3,532 +0.09(+1.52%)
Jan 20, 2011 5.970 5.980 5.780 5.910 2,200 -0.07(-1.17%)
Jan 19, 2011 6.020 6.020 5.880 5.980 1,500 +0.02(+0.34%)
Jan 18, 2011 5.760 6.000 5.760 5.960 11,450 +0.18(+3.19%)
Jan 14, 2011 5.620 5.890 5.620 5.776 19,914 +0.17(+2.95%)
Jan 13, 2011 5.690 5.720 5.610 5.610 72,806 +0.01(+0.18%)
Jan 12, 2011 5.550 5.750 5.550 5.600 11,677 +0.04(+0.72%)
Jan 11, 2011 5.600 5.650 5.560 5.560 12,793 -0.04(-0.71%)
Jan 10, 2011 5.650 5.650 5.520 5.600 7,048 -0.01(-0.18%)
Jan 07, 2011 5.610 5.610 5.600 5.610 3,266 +0.07(+1.26%)
Jan 06, 2011 5.570 5.610 5.510 5.540 17,889 -0.03(-0.54%)
Jan 05, 2011 5.430 5.880 5.390 5.570 30,224 +0.09(+1.64%)
Jan 04, 2011 5.710 5.720 5.465 5.480 45,222 -0.23(-4.03%)
Jan 03, 2011 5.700 5.750 5.700 5.710 3,559 -0.03(-0.52%)
Dec 31, 2010 5.750 5.750 5.740 5.740 11,278 +0.00(+0.00%)
Dec 30, 2010 5.800 5.810 5.690 5.740 1,350 -0.06(-1.03%)
Dec 29, 2010 5.800 5.800 5.800 5.800 500 +0.06(+1.05%)
Dec 28, 2010 5.780 5.800 5.720 5.740 800 +0.04(+0.70%)
Dec 27, 2010 5.700 5.700 5.690 5.700 1,205 +0.02(+0.35%)
Dec 23, 2010 5.750 5.770 5.650 5.680 14,285 -0.06(-1.05%)
Dec 22, 2010 5.760 5.820 5.740 5.740 1,209 -0.09(-1.54%)
Dec 21, 2010 5.620 5.830 5.610 5.830 14,786 +0.09(+1.57%)
Dec 20, 2010 5.830 5.830 5.740 5.740 5,080 -0.15(-2.55%)
Dec 17, 2010 5.690 5.890 5.690 5.890 8,184 +0.09(+1.55%)
Dec 16, 2010 5.766 5.800 5.740 5.800 935 -0.05(-0.85%)
Dec 15, 2010 5.800 5.890 5.800 5.850 16,000 -0.08(-1.35%)
Dec 14, 2010 5.940 5.940 5.770 5.930 3,740 +0.18(+3.13%)
Dec 13, 2010 5.690 5.900 5.690 5.750 6,705 -0.14(-2.38%)
Dec 10, 2010 5.980 5.980 5.680 5.890 62,464 -0.06(-1.01%)
Dec 09, 2010 6.020 6.050 5.790 5.950 10,084 +0.07(+1.19%)
Dec 08, 2010 5.930 5.970 5.880 5.880 3,213 -0.04(-0.66%)
Dec 07, 2010 5.980 6.040 5.910 5.919 10,917 -0.06(-1.02%)
Dec 06, 2010 5.880 6.040 5.880 5.980 8,775 +0.09(+1.53%)
Dec 03, 2010 5.600 6.000 5.600 5.890 221,147 +0.16(+2.79%)
Dec 02, 2010 5.650 5.730 5.650 5.730 15,608 +0.04(+0.70%)
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.