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

Data I O Cp (NQ: DAIO )

2.857 -0.153 (-5.09%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 30, 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 (%)
May 24, 2011 6.060 6.060 5.990 6.000 693 -0.02(-0.33%)
May 23, 2011 6.070 6.070 6.020 6.020 400 +0.07(+1.18%)
May 20, 2011 5.980 6.090 5.890 5.950 51,928 -0.03(-0.50%)
May 19, 2011 5.950 6.090 5.950 5.980 64,577 +0.03(+0.50%)
May 18, 2011 5.990 6.050 5.950 5.950 1,500 -0.07(-1.16%)
May 17, 2011 6.020 6.020 6.020 6.020 100 -0.01(-0.17%)
May 16, 2011 6.050 6.050 5.730 6.030 4,550 -0.02(-0.33%)
May 13, 2011 6.050 6.050 6.050 6.050 2,100 -0.05(-0.82%)
May 12, 2011 6.050 6.120 5.970 6.100 1,900 +0.05(+0.83%)
May 11, 2011 6.110 6.110 6.009 6.050 2,272 -0.05(-0.82%)
May 10, 2011 6.050 6.110 6.011 6.100 2,405 -0.02(-0.33%)
May 09, 2011 6.030 6.120 6.030 6.120 300 +0.00(+0.00%)
May 06, 2011 6.150 6.150 6.061 6.120 2,136 -0.01(-0.16%)
May 05, 2011 6.160 6.200 6.040 6.130 13,594 -0.06(-0.97%)
May 04, 2011 6.180 6.190 6.180 6.190 200 +0.02(+0.32%)
May 03, 2011 6.200 6.200 6.110 6.170 1,200 +0.02(+0.33%)
May 02, 2011 6.150 6.170 6.061 6.150 800 -0.04(-0.65%)
Apr 29, 2011 6.180 6.190 6.130 6.190 8,300 +0.01(+0.16%)
Apr 28, 2011 6.000 6.200 6.000 6.180 1,800 +0.24(+4.04%)
Apr 27, 2011 6.050 6.070 5.940 5.940 11,730 -0.18(-2.94%)
Apr 26, 2011 6.150 6.250 6.032 6.120 18,927 -0.07(-1.13%)
Apr 25, 2011 5.930 6.190 5.900 6.190 13,523 +0.28(+4.74%)
Apr 21, 2011 5.800 5.950 5.790 5.910 33,825 +0.12(+2.07%)
Apr 20, 2011 5.790 5.800 5.700 5.790 11,178 -0.00(-0.00%)
Apr 19, 2011 5.660 5.790 5.660 5.790 1,100 +0.01(+0.17%)
Apr 18, 2011 5.670 5.780 5.670 5.780 400 +0.03(+0.54%)
Apr 15, 2011 5.850 5.850 5.665 5.749 18,618 -0.05(-0.88%)
Apr 14, 2011 5.810 5.850 5.800 5.800 500 -0.05(-0.85%)
Apr 13, 2011 5.776 5.850 5.776 5.850 500 +0.01(+0.17%)
Apr 12, 2011 5.800 5.890 5.800 5.840 500 +0.01(+0.17%)
Apr 11, 2011 5.980 5.980 5.720 5.830 25,308 -0.13(-2.18%)
Apr 08, 2011 5.990 5.990 5.931 5.960 770 +0.00(+0.00%)
Apr 07, 2011 5.880 5.970 5.850 5.960 13,721 -0.03(-0.50%)
Apr 06, 2011 5.990 5.990 5.922 5.990 3,843 +0.02(+0.28%)
Apr 05, 2011 6.000 6.000 5.918 5.973 1,225 -0.03(-0.44%)
Apr 04, 2011 5.947 6.000 5.947 6.000 425 +0.00(+0.00%)
Apr 01, 2011 6.000 6.030 5.984 6.000 3,312 -0.04(-0.66%)
Mar 31, 2011 5.910 6.040 5.860 6.040 3,749 +0.18(+3.07%)
Mar 30, 2011 5.860 5.990 5.860 5.860 3,824 -0.09(-1.51%)
Mar 29, 2011 5.960 5.980 5.850 5.950 9,339 +0.00(+0.00%)
Mar 28, 2011 5.960 6.020 5.910 5.950 6,930 -0.05(-0.83%)
Mar 25, 2011 5.970 6.040 5.950 6.000 14,795 +0.13(+2.21%)
Mar 24, 2011 5.950 6.000 5.850 5.870 21,025 +0.07(+1.21%)
Mar 23, 2011 5.900 5.900 5.800 5.800 11,038 -0.12(-2.03%)
Mar 22, 2011 5.970 6.000 5.760 5.920 44,690 -0.08(-1.33%)
Mar 21, 2011 5.850 6.000 5.840 6.000 7,300 +0.00(+0.00%)
Mar 18, 2011 5.850 6.000 5.850 6.000 5,136 +0.14(+2.39%)
Mar 17, 2011 5.870 5.870 5.846 5.860 500 -0.04(-0.68%)
Mar 16, 2011 5.560 5.900 5.560 5.900 2,100 +0.00(+0.00%)
Mar 15, 2011 5.910 5.910 5.560 5.900 2,759 -0.02(-0.34%)
Mar 14, 2011 5.900 5.920 5.900 5.920 300 -0.02(-0.34%)
Mar 11, 2011 5.860 5.940 5.829 5.940 12,771 +0.10(+1.71%)
Mar 10, 2011 5.850 5.850 5.750 5.840 300 -0.05(-0.85%)
Mar 09, 2011 5.820 5.890 5.820 5.890 596 -0.01(-0.17%)
Mar 08, 2011 5.930 5.930 5.750 5.900 3,918 -0.05(-0.84%)
Mar 07, 2011 5.880 5.950 5.770 5.950 1,893 +0.10(+1.71%)
Mar 04, 2011 5.840 5.930 5.840 5.850 19,350 +0.00(+0.00%)
Mar 03, 2011 5.870 5.910 5.740 5.850 15,256 -0.10(-1.68%)
Mar 02, 2011 5.670 5.980 5.630 5.950 2,353 +0.35(+6.25%)
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.