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

Data I O Cp (NQ: DAIO )

3.004 +0.014 (+0.45%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 10, 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 (%)
Mar 31, 2014 2.400 2.410 2.320 2.400 20,152 +0.15(+6.67%)
Mar 28, 2014 2.300 2.440 2.160 2.250 95,249 -0.06(-2.78%)
Mar 27, 2014 2.430 2.430 2.300 2.314 9,923 -0.08(-3.47%)
Mar 26, 2014 2.450 2.450 2.310 2.397 49,623 +0.07(+2.90%)
Mar 25, 2014 2.500 2.710 2.310 2.330 56,126 -0.14(-5.67%)
Mar 24, 2014 2.730 2.800 2.460 2.470 80,206 -0.25(-9.19%)
Mar 21, 2014 2.750 2.790 2.720 2.720 9,881 -0.03(-1.09%)
Mar 20, 2014 2.770 2.820 2.730 2.750 4,998 -0.05(-1.79%)
Mar 19, 2014 2.790 2.820 2.770 2.800 4,126 -0.02(-0.71%)
Mar 18, 2014 2.720 2.840 2.710 2.820 13,684 +0.09(+3.30%)
Mar 17, 2014 2.680 2.780 2.650 2.730 23,045 +0.05(+1.90%)
Mar 14, 2014 2.570 2.690 2.538 2.679 17,364 +0.07(+2.64%)
Mar 13, 2014 2.750 2.750 2.610 2.610 7,184 -0.08(-2.97%)
Mar 12, 2014 2.521 2.770 2.521 2.690 47,867 +0.10(+3.87%)
Mar 11, 2014 2.620 2.620 2.550 2.590 3,952 +0.04(+1.56%)
Mar 10, 2014 2.470 2.550 2.430 2.550 18,064 +0.14(+5.81%)
Mar 07, 2014 2.490 2.490 2.360 2.410 6,661 -0.08(-3.21%)
Mar 06, 2014 2.410 2.490 2.410 2.490 2,350 +0.00(+0.00%)
Mar 05, 2014 2.380 2.490 2.350 2.490 35,768 +0.10(+4.18%)
Mar 04, 2014 2.480 2.500 2.310 2.390 84,620 -0.12(-4.78%)
Mar 03, 2014 2.630 2.630 2.490 2.510 46,575 -0.08(-3.09%)
Feb 28, 2014 2.670 2.819 2.590 2.590 24,634 -0.25(-8.80%)
Feb 27, 2014 2.819 2.870 2.760 2.840 15,702 +0.14(+5.19%)
Feb 26, 2014 2.701 2.701 2.700 2.700 1,170 +0.05(+1.89%)
Feb 25, 2014 2.730 2.730 2.650 2.650 5,904 -0.01(-0.38%)
Feb 24, 2014 2.700 2.700 2.650 2.660 5,088 -0.12(-4.28%)
Feb 21, 2014 2.865 2.865 2.779 2.779 400 -0.06(-2.15%)
Feb 20, 2014 3.000 3.000 2.840 2.840 10,880 -0.04(-1.39%)
Feb 19, 2014 2.791 2.880 2.791 2.880 14,671 +0.04(+1.41%)
Feb 18, 2014 2.800 2.840 2.800 2.840 335 -0.01(-0.34%)
Feb 14, 2014 2.850 2.850 2.850 2.850 7,600 +0.01(+0.34%)
Feb 13, 2014 2.920 2.920 2.750 2.840 12,662 -0.07(-2.41%)
Feb 12, 2014 2.910 2.980 2.850 2.910 6,410 +0.05(+1.75%)
Feb 11, 2014 2.980 2.980 2.860 2.860 929 -0.02(-0.69%)
Feb 10, 2014 2.880 2.892 2.860 2.880 8,017 -0.02(-0.69%)
Feb 07, 2014 3.000 3.000 2.900 2.900 1,790 -0.09(-3.01%)
Feb 06, 2014 2.910 3.000 2.910 2.990 1,712 +0.03(+1.01%)
Feb 05, 2014 3.090 3.090 2.890 2.960 20,077 -0.14(-4.52%)
Feb 04, 2014 3.100 3.150 3.100 3.100 27,617 -0.05(-1.59%)
Feb 03, 2014 3.081 3.150 2.990 3.150 6,884 +0.06(+1.94%)
Jan 31, 2014 3.150 3.150 3.080 3.090 21,663 -0.05(-1.59%)
Jan 30, 2014 3.160 3.240 3.090 3.140 7,360 -0.02(-0.63%)
Jan 29, 2014 3.120 3.160 3.046 3.160 39,388 -0.08(-2.47%)
Jan 28, 2014 3.200 3.250 3.140 3.240 15,220 +0.01(+0.31%)
Jan 27, 2014 3.110 3.250 3.060 3.230 179,131 +0.18(+5.90%)
Jan 24, 2014 2.980 3.480 2.890 3.050 533,679 +0.07(+2.35%)
Jan 23, 2014 2.990 3.000 2.880 2.980 7,939 +0.05(+1.71%)
Jan 22, 2014 2.880 3.000 2.880 2.930 14,382 +0.05(+1.77%)
Jan 21, 2014 2.860 2.880 2.840 2.879 15,979 +0.08(+2.82%)
Jan 17, 2014 2.890 2.800 2.800 2.800 3,200 -0.07(-2.44%)
Jan 16, 2014 2.850 2.870 2.850 2.870 7,207 +0.02(+0.75%)
Jan 15, 2014 2.849 2.849 2.849 2.849 500 -0.07(-2.45%)
Jan 14, 2014 2.920 2.920 2.920 2.920 114 +0.13(+4.66%)
Jan 13, 2014 2.760 2.820 2.760 2.790 3,700 +0.02(+0.90%)
Jan 10, 2014 2.730 2.860 2.730 2.765 4,451 -0.01(-0.37%)
Jan 09, 2014 2.900 2.900 2.768 2.775 4,413 -0.09(-3.30%)
Jan 08, 2014 2.650 2.990 2.650 2.870 65,135 +0.20(+7.49%)
Jan 07, 2014 2.720 2.780 2.660 2.670 4,509 -0.06(-2.20%)
Jan 06, 2014 2.780 2.780 2.710 2.730 6,872 -0.02(-0.73%)
Jan 03, 2014 2.580 2.790 2.580 2.750 2,095 +0.15(+5.81%)
Jan 02, 2014 2.600 2.600 2.440 2.599 3,271 +0.03(+1.13%)
Dec 31, 2013 2.430 2.570 2.570 2.570 109,300 +0.17(+7.09%)
Dec 30, 2013 2.490 2.530 2.270 2.400 274,137 -0.10(-4.00%)
Dec 27, 2013 2.600 2.600 2.450 2.500 40,557 -0.07(-2.73%)
Dec 26, 2013 2.680 2.810 2.560 2.570 18,234 -0.05(-1.91%)
Dec 24, 2013 2.700 2.928 2.620 2.620 24,941 -0.07(-2.75%)
Dec 23, 2013 2.490 2.800 2.490 2.694 15,628 +0.24(+9.96%)
Dec 20, 2013 2.420 2.460 2.420 2.450 6,198 +0.01(+0.41%)
Dec 19, 2013 2.470 2.520 2.440 2.440 983 -0.04(-1.61%)
Dec 18, 2013 2.530 2.530 2.410 2.480 3,427 -0.03(-1.20%)
Dec 17, 2013 2.510 2.600 2.500 2.510 2,952 +0.01(+0.40%)
Dec 16, 2013 2.580 2.580 2.380 2.500 16,567 -0.09(-3.47%)
Dec 13, 2013 2.420 2.600 2.350 2.590 59,483 +0.16(+6.58%)
Dec 12, 2013 2.460 2.460 2.430 2.430 4,900 +0.00(+0.00%)
Dec 11, 2013 2.480 2.530 2.410 2.430 5,429 -0.10(-3.95%)
Dec 10, 2013 2.530 2.610 2.370 2.530 15,711 +0.01(+0.40%)
Dec 09, 2013 2.580 2.650 2.520 2.520 6,894 -0.11(-4.18%)
Dec 06, 2013 2.510 2.750 2.510 2.630 0 +0.11(+4.37%)
Dec 05, 2013 2.520 2.700 2.520 2.520 0 +0.02(+0.80%)
Dec 04, 2013 2.470 2.530 2.470 2.500 0 -0.02(-0.79%)
Dec 03, 2013 2.510 2.520 2.410 2.520 0 +0.03(+1.20%)
Dec 02, 2013 2.570 2.750 2.430 2.490 0 -0.04(-1.58%)
Nov 29, 2013 2.530 2.530 2.530 2.530 0 -0.04(-1.56%)
Nov 27, 2013 2.400 2.570 2.400 2.570 0 +0.15(+6.20%)
Nov 26, 2013 2.350 2.470 2.350 2.420 0 +0.01(+0.41%)
Nov 25, 2013 2.480 2.510 2.400 2.410 0 -0.12(-4.74%)
Nov 22, 2013 2.540 2.590 2.530 2.530 0 -0.07(-2.69%)
Nov 20, 2013 2.640 2.600 2.600 2.600 10,300 -0.13(-4.76%)
Nov 19, 2013 2.940 2.940 2.590 2.730 0 -0.17(-5.70%)
Nov 18, 2013 2.990 2.990 2.800 2.895 0 -0.10(-3.18%)
Nov 15, 2013 2.990 2.990 2.990 2.990 0 +0.04(+1.36%)
Nov 14, 2013 2.810 2.990 2.810 2.950 0 +0.00(+0.00%)
Nov 12, 2013 2.990 2.950 2.950 2.950 15,600 -0.05(-1.67%)
Nov 11, 2013 2.965 3.000 2.954 3.000 0 +0.05(+1.69%)
Nov 08, 2013 3.000 3.200 2.800 2.950 0 -0.04(-1.34%)
Nov 06, 2013 2.960 2.990 2.990 2.990 5,300 -0.01(-0.33%)
Nov 05, 2013 2.950 3.030 2.950 3.000 0 -0.00(-0.00%)
Nov 04, 2013 3.000 3.000 2.950 3.000 0 +0.00(+0.00%)
Nov 01, 2013 2.970 3.220 2.870 3.000 0 +0.05(+1.69%)
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%)
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.