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

Data I O Cp (NQ: DAIO )

2.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2008 6.160 6.160 5.640 6.000 76,290 -0.06(-0.99%)
Jul 30, 2008 6.310 6.440 5.900 6.060 70,484 -0.12(-1.94%)
Jul 29, 2008 6.180 6.560 6.020 6.180 162,080 -0.24(-3.74%)
Jul 28, 2008 6.700 6.760 6.250 6.420 91,336 -0.32(-4.75%)
Jul 25, 2008 6.240 6.900 6.220 6.740 271,002 +0.83(+14.04%)
Jul 24, 2008 5.950 6.000 5.750 5.910 47,998 +0.01(+0.17%)
Jul 23, 2008 5.920 5.920 5.770 5.900 17,300 -0.02(-0.34%)
Jul 22, 2008 5.950 5.950 5.650 5.920 3,600 -0.06(-1.00%)
Jul 21, 2008 5.970 6.000 5.900 5.980 16,336 +0.05(+0.84%)
Jul 18, 2008 5.720 5.970 5.720 5.930 22,168 +0.09(+1.54%)
Jul 17, 2008 5.900 5.970 5.740 5.840 7,900 -0.13(-2.18%)
Jul 16, 2008 5.800 5.970 5.623 5.970 8,400 +0.18(+3.11%)
Jul 15, 2008 5.480 6.000 5.480 5.790 95,250 +0.21(+3.76%)
Jul 14, 2008 5.680 5.740 5.490 5.580 36,218 -0.16(-2.79%)
Jul 11, 2008 5.790 5.810 5.600 5.740 17,549 -0.02(-0.35%)
Jul 10, 2008 5.570 5.830 5.570 5.760 22,243 +0.13(+2.31%)
Jul 09, 2008 5.580 5.690 5.550 5.630 7,300 -0.06(-1.05%)
Jul 08, 2008 5.560 5.700 5.550 5.690 17,409 +0.09(+1.61%)
Jul 07, 2008 5.570 5.650 5.500 5.600 21,778 -0.05(-0.88%)
Jul 04, 2008 5.740 5.740 5.640 5.650 2,594 +0.00(+0.00%)
Jul 03, 2008 5.740 5.740 5.640 5.650 2,594 +0.09(+1.62%)
Jul 02, 2008 5.790 5.790 5.560 5.560 4,569 -0.20(-3.47%)
Jul 01, 2008 5.530 5.760 5.510 5.760 8,236 -0.04(-0.69%)
Jun 30, 2008 5.500 5.800 5.500 5.800 9,720 +0.26(+4.69%)
Jun 27, 2008 5.590 5.600 5.410 5.540 9,862 +0.00(+0.00%)
Jun 26, 2008 5.620 5.620 5.330 5.540 18,300 -0.16(-2.81%)
Jun 25, 2008 5.500 5.740 5.440 5.700 14,650 +0.30(+5.55%)
Jun 24, 2008 5.580 5.600 5.400 5.400 4,800 -0.07(-1.28%)
Jun 23, 2008 5.460 5.600 5.420 5.470 9,224 -0.09(-1.62%)
Jun 20, 2008 5.610 5.730 5.500 5.560 10,514 -0.18(-3.14%)
Jun 19, 2008 5.700 5.750 5.600 5.740 9,600 +0.08(+1.41%)
Jun 18, 2008 5.630 5.670 5.580 5.660 11,200 -0.07(-1.22%)
Jun 17, 2008 5.590 5.740 5.560 5.730 7,700 +0.10(+1.78%)
Jun 16, 2008 5.710 5.800 5.540 5.630 8,262 -0.23(-3.92%)
Jun 13, 2008 5.590 5.900 5.550 5.860 15,570 +0.26(+4.64%)
Jun 12, 2008 5.590 5.780 5.550 5.600 6,309 +0.00(+0.00%)
Jun 11, 2008 5.740 5.740 5.550 5.600 20,545 -0.09(-1.58%)
Jun 10, 2008 5.750 5.790 5.550 5.690 18,220 -0.11(-1.90%)
Jun 09, 2008 5.800 5.850 5.690 5.800 19,450 -0.05(-0.85%)
Jun 06, 2008 5.890 5.890 5.770 5.850 8,200 +0.00(+0.00%)
Jun 05, 2008 5.900 5.900 5.650 5.850 4,105 -0.04(-0.68%)
Jun 04, 2008 5.890 5.890 5.800 5.890 29,372 +0.01(+0.17%)
Jun 03, 2008 5.850 5.900 5.700 5.880 45,899 -0.02(-0.34%)
Jun 02, 2008 5.730 5.900 5.640 5.900 26,708 +0.01(+0.17%)
May 30, 2008 5.770 5.890 5.770 5.890 3,656 +0.00(+0.00%)
May 29, 2008 5.970 5.970 5.680 5.890 12,528 +0.07(+1.20%)
May 28, 2008 5.650 5.840 5.650 5.820 11,681 +0.05(+0.87%)
May 27, 2008 5.800 5.810 5.560 5.770 13,000 -0.02(-0.35%)
May 26, 2008 5.700 5.790 5.530 5.790 55,392 +0.00(+0.00%)
May 23, 2008 5.700 5.790 5.530 5.790 55,392 -0.06(-1.03%)
May 22, 2008 5.760 5.880 5.140 5.850 18,921 -0.10(-1.68%)
May 21, 2008 5.990 5.990 5.850 5.950 33,256 +0.01(+0.17%)
May 20, 2008 5.960 5.980 5.850 5.940 30,490 -0.06(-1.00%)
May 19, 2008 5.840 6.160 5.800 6.000 111,272 +0.16(+2.74%)
May 16, 2008 5.600 5.840 5.594 5.840 22,902 +0.19(+3.36%)
May 15, 2008 5.590 5.680 5.530 5.650 64,166 -0.01(-0.18%)
May 14, 2008 5.550 5.670 5.540 5.660 11,000 +0.05(+0.89%)
May 13, 2008 5.740 5.740 5.610 5.610 17,146 -0.09(-1.58%)
May 12, 2008 5.490 5.730 5.428 5.700 101,240 +0.20(+3.64%)
May 09, 2008 5.500 5.500 5.480 5.500 1,600 +0.03(+0.55%)
May 08, 2008 5.530 5.550 5.420 5.470 7,400 -0.08(-1.44%)
May 07, 2008 5.440 5.720 5.420 5.550 24,100 -0.17(-2.97%)
May 06, 2008 5.450 5.730 5.240 5.720 40,533 +0.22(+4.00%)
May 05, 2008 5.460 5.540 5.220 5.500 8,666 -0.10(-1.79%)
May 02, 2008 5.600 5.600 5.230 5.600 15,612 +0.10(+1.82%)
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.