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 (%)
Sep 30, 2011 4.270 4.450 4.140 4.150 4,100 -0.31(-6.95%)
Sep 29, 2011 4.450 4.470 4.201 4.460 1,900 +0.06(+1.36%)
Sep 28, 2011 4.700 4.700 4.320 4.400 4,774 -0.31(-6.52%)
Sep 27, 2011 4.340 4.740 4.310 4.707 5,733 +0.02(+0.36%)
Sep 26, 2011 4.940 5.040 4.370 4.690 11,008 -0.21(-4.29%)
Sep 21, 2011 4.920 4.900 4.900 4.900 3,800 -0.01(-0.20%)
Sep 20, 2011 5.110 5.140 4.910 4.910 10,402 -0.32(-6.12%)
Sep 19, 2011 5.240 5.250 5.230 5.230 1,380 -0.17(-3.15%)
Sep 16, 2011 5.390 5.400 5.230 5.400 1,300 +0.17(+3.25%)
Sep 15, 2011 5.300 5.350 5.110 5.230 4,096 -0.06(-1.13%)
Sep 14, 2011 5.210 5.350 5.200 5.290 2,200 +0.01(+0.19%)
Sep 13, 2011 5.210 5.280 5.080 5.280 2,000 +0.03(+0.57%)
Sep 12, 2011 5.000 5.290 5.000 5.250 9,353 +0.00(+0.00%)
Sep 09, 2011 5.230 5.290 5.100 5.250 2,200 +0.00(+0.00%)
Sep 08, 2011 5.260 5.410 5.148 5.250 5,000 -0.05(-0.94%)
Sep 07, 2011 5.390 5.390 5.160 5.300 3,100 +0.04(+0.76%)
Sep 06, 2011 5.440 5.470 5.260 5.260 18,870 -0.22(-4.01%)
Sep 02, 2011 5.410 5.560 5.310 5.480 13,064 -0.01(-0.18%)
Sep 01, 2011 5.460 5.500 5.410 5.490 2,560 +0.00(+0.00%)
Aug 31, 2011 5.490 5.500 5.490 5.490 400 -0.01(-0.18%)
Aug 30, 2011 5.530 5.600 5.500 5.500 2,025 -0.01(-0.18%)
Aug 29, 2011 5.460 5.530 5.450 5.510 2,375 +0.02(+0.36%)
Aug 26, 2011 5.490 5.520 5.290 5.490 800 -0.06(-1.08%)
Aug 25, 2011 5.550 5.550 5.550 5.550 400 -0.00(-0.00%)
Aug 24, 2011 5.490 5.550 5.450 5.550 1,100 +0.08(+1.46%)
Aug 23, 2011 5.370 5.540 5.360 5.470 2,976 -0.07(-1.26%)
Aug 22, 2011 5.490 5.580 5.260 5.540 6,700 +0.14(+2.59%)
Aug 19, 2011 5.520 5.650 5.400 5.400 3,976 -0.28(-4.93%)
Aug 18, 2011 5.700 5.710 5.550 5.680 3,274 -0.03(-0.53%)
Aug 17, 2011 5.710 5.720 5.580 5.710 2,250 -0.03(-0.52%)
Aug 16, 2011 5.650 5.790 5.450 5.740 8,855 +0.01(+0.17%)
Aug 15, 2011 5.690 5.790 5.598 5.730 4,572 +0.11(+1.96%)
Aug 12, 2011 5.790 5.800 5.620 5.620 11,792 -0.16(-2.77%)
Aug 11, 2011 5.830 5.830 5.670 5.780 5,911 -0.02(-0.34%)
Aug 10, 2011 5.590 5.920 5.510 5.800 37,832 +0.15(+2.65%)
Aug 09, 2011 5.720 5.890 5.640 5.650 7,100 -0.14(-2.42%)
Aug 08, 2011 5.840 5.840 5.450 5.790 7,940 +0.00(+0.00%)
Aug 05, 2011 5.930 6.080 5.750 5.790 9,903 -0.16(-2.69%)
Aug 04, 2011 6.000 6.010 5.861 5.950 12,275 +0.09(+1.54%)
Aug 03, 2011 6.050 6.050 5.850 5.860 6,460 -0.19(-3.14%)
Aug 02, 2011 6.020 6.100 6.000 6.050 6,100 +0.05(+0.83%)
Aug 01, 2011 6.000 6.040 5.930 6.000 8,900 +0.00(+0.00%)
Jul 29, 2011 5.990 6.100 5.850 6.000 33,289 -0.03(-0.50%)
Jul 28, 2011 6.100 6.140 6.010 6.030 33,076 -0.12(-1.95%)
Jul 27, 2011 6.090 6.190 5.980 6.150 70,859 -0.04(-0.65%)
Jul 26, 2011 5.920 6.190 5.920 6.190 50,880 +0.24(+4.03%)
Jul 25, 2011 5.720 5.990 5.700 5.950 178,302 +0.26(+4.57%)
Jul 22, 2011 5.681 5.750 5.552 5.690 42,981 -0.04(-0.64%)
Jul 21, 2011 5.780 5.800 5.300 5.727 19,674 -0.07(-1.26%)
Jul 20, 2011 5.740 5.850 5.720 5.800 34,300 +0.05(+0.87%)
Jul 19, 2011 5.750 5.750 5.731 5.750 31,459 +0.00(+0.00%)
Jul 18, 2011 5.650 5.750 5.650 5.750 2,657 +0.05(+0.88%)
Jul 15, 2011 5.730 5.750 5.650 5.700 17,899 -0.05(-0.87%)
Jul 14, 2011 5.720 5.750 5.660 5.750 6,100 +0.00(+0.00%)
Jul 13, 2011 5.750 5.750 5.700 5.750 16,100 +0.00(+0.00%)
Jul 12, 2011 5.667 5.750 5.667 5.750 900 +0.05(+0.88%)
Jul 11, 2011 5.780 5.780 5.600 5.700 52,700 +0.00(+0.00%)
Jul 08, 2011 5.800 5.800 5.660 5.700 3,000 -0.10(-1.72%)
Jul 07, 2011 5.800 5.850 5.740 5.800 3,898 +0.01(+0.17%)
Jul 06, 2011 5.760 5.800 5.700 5.790 6,100 +0.01(+0.17%)
Jul 05, 2011 5.790 5.790 5.690 5.780 3,000 +0.09(+1.58%)
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.