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

Data I O Cp (NQ: DAIO )

2.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2013 1.680 1.748 1.680 1.710 6,881 +0.02(+1.18%)
Jan 30, 2013 1.800 1.800 1.690 1.690 1,200 +0.03(+1.81%)
Jan 29, 2013 1.790 1.814 1.660 1.660 847 +0.01(+0.61%)
Jan 28, 2013 1.690 1.700 1.650 1.650 6,000 -0.04(-2.14%)
Jan 25, 2013 1.710 1.770 1.660 1.686 6,117 -0.03(-1.98%)
Jan 24, 2013 1.720 1.720 1.720 1.720 100 +0.01(+0.58%)
Jan 23, 2013 1.730 1.780 1.700 1.710 9,363 -0.12(-6.81%)
Jan 22, 2013 1.700 1.835 1.700 1.835 1,500 +0.12(+7.31%)
Jan 18, 2013 1.710 1.710 1.710 1.710 200 -0.04(-2.29%)
Jan 16, 2013 1.750 1.750 1.750 1.750 0 -0.08(-4.37%)
Jan 15, 2013 1.690 1.850 1.690 1.830 11,990 -0.01(-0.54%)
Jan 14, 2013 1.830 1.880 1.830 1.840 6,400 -0.04(-2.13%)
Jan 11, 2013 1.750 1.920 1.750 1.880 6,427 +0.17(+9.94%)
Jan 10, 2013 1.680 1.800 1.650 1.710 6,076 +0.03(+1.80%)
Jan 09, 2013 1.650 1.680 1.650 1.680 3,143 -0.00(-0.01%)
Jan 08, 2013 1.670 1.680 1.570 1.680 2,294 +0.00(+0.00%)
Jan 07, 2013 1.650 1.680 1.650 1.680 6,600 +0.03(+1.82%)
Jan 04, 2013 1.570 1.650 1.570 1.650 11,231 +0.13(+8.55%)
Jan 03, 2013 1.510 1.610 1.450 1.520 10,350 -0.13(-7.88%)
Dec 31, 2012 1.550 1.650 1.650 1.650 36,000 +0.08(+5.10%)
Dec 28, 2012 1.570 1.572 1.560 1.570 3,277 -0.03(-1.88%)
Dec 27, 2012 1.590 1.680 1.590 1.600 34,043 +0.05(+3.23%)
Dec 26, 2012 1.590 1.590 1.550 1.550 2,500 -0.00(-0.10%)
Dec 24, 2012 1.550 1.560 1.550 1.552 3,000 +0.00(+0.10%)
Dec 21, 2012 1.640 1.640 1.540 1.550 4,633 -0.10(-6.06%)
Dec 20, 2012 1.540 1.700 1.540 1.650 40,778 +0.13(+8.55%)
Dec 19, 2012 1.560 1.648 1.510 1.520 4,630 -0.08(-5.00%)
Dec 18, 2012 1.550 1.602 1.550 1.600 2,266 +0.05(+3.23%)
Dec 17, 2012 1.610 1.610 1.510 1.550 9,570 +0.01(+0.65%)
Dec 14, 2012 1.540 1.700 1.530 1.540 12,027 +0.02(+1.32%)
Dec 13, 2012 1.600 1.700 1.500 1.520 91,525 +0.02(+1.33%)
Dec 12, 2012 1.550 1.640 1.500 1.500 18,307 +0.00(+0.01%)
Dec 11, 2012 1.500 1.510 1.500 1.500 9,176 +0.04(+2.73%)
Dec 10, 2012 1.520 1.520 1.460 1.460 4,750 -0.03(-2.01%)
Dec 07, 2012 1.490 1.490 1.480 1.490 2,382 +0.03(+2.05%)
Dec 06, 2012 1.470 1.470 1.460 1.460 2,900 -0.04(-2.67%)
Dec 05, 2012 1.510 1.520 1.500 1.500 4,413 +0.03(+2.03%)
Dec 04, 2012 1.560 1.600 1.470 1.470 2,976 -0.18(-10.90%)
Nov 30, 2012 1.660 1.660 1.650 1.650 1,092 +0.00(+0.00%)
Nov 29, 2012 1.520 1.650 1.520 1.650 1,100 +0.07(+4.43%)
Nov 28, 2012 1.580 1.580 1.580 1.580 108 -0.02(-1.25%)
Nov 27, 2012 1.610 1.610 1.600 1.600 2,903 -0.09(-5.33%)
Nov 26, 2012 1.600 1.690 1.600 1.690 1,300 -0.01(-0.59%)
Nov 23, 2012 1.690 1.700 1.690 1.700 1,200 +0.10(+6.25%)
Nov 21, 2012 1.580 1.640 1.500 1.600 16,579 +0.00(+0.00%)
Nov 20, 2012 1.390 1.600 1.390 1.600 13,371 +0.20(+14.29%)
Nov 19, 2012 1.450 1.460 1.400 1.400 8,831 -0.08(-5.41%)
Nov 16, 2012 1.630 1.630 1.480 1.480 5,800 -0.12(-7.50%)
Nov 15, 2012 1.560 1.670 1.450 1.600 44,160 +0.08(+5.26%)
Nov 14, 2012 1.560 1.570 1.520 1.520 13,324 -0.08(-5.00%)
Nov 13, 2012 1.652 1.652 1.600 1.600 6,815 -0.15(-8.57%)
Nov 12, 2012 1.690 1.750 1.690 1.750 14,846 +0.03(+1.74%)
Nov 09, 2012 1.650 1.720 1.550 1.720 23,498 -0.01(-0.58%)
Nov 08, 2012 1.700 1.750 1.700 1.730 3,100 +0.06(+3.59%)
Nov 07, 2012 1.724 1.724 1.670 1.670 428 -0.07(-4.01%)
Nov 06, 2012 1.780 1.780 1.640 1.740 57,929 -0.15(-7.95%)
Nov 05, 2012 1.850 1.900 1.850 1.890 2,100 +0.12(+6.78%)
Nov 02, 2012 1.810 1.820 1.770 1.770 1,355 -0.09(-4.84%)
Nov 01, 2012 1.860 1.940 1.803 1.860 770 -0.04(-2.11%)
Oct 31, 2012 1.890 1.900 1.810 1.900 3,377 -0.04(-2.06%)
Oct 26, 2012 1.790 1.940 1.940 1.940 25,300 +0.14(+7.78%)
Oct 25, 2012 1.870 1.950 1.790 1.800 33,280 -0.17(-8.63%)
Oct 24, 2012 1.910 1.970 1.910 1.970 1,676 +0.00(+0.01%)
Oct 23, 2012 1.930 1.970 1.930 1.970 2,100 +0.05(+2.56%)
Oct 19, 2012 1.920 1.921 1.920 1.921 200 +0.00(+0.04%)
Oct 18, 2012 1.920 1.920 1.920 1.920 100 -0.08(-4.00%)
Oct 17, 2012 1.920 2.000 1.920 2.000 875 +0.00(+0.01%)
Oct 15, 2012 1.990 2.000 2.000 2.000 1,200 -0.00(-0.00%)
Oct 12, 2012 2.060 2.060 1.999 2.000 21,100 -0.06(-2.91%)
Oct 11, 2012 2.180 2.180 2.060 2.060 13,400 -0.15(-6.70%)
Oct 10, 2012 2.310 2.320 2.200 2.208 9,700 -0.14(-6.04%)
Oct 09, 2012 2.350 2.350 2.350 2.350 100 -0.13(-5.24%)
Oct 08, 2012 2.420 2.500 2.420 2.480 6,736 +0.11(+4.64%)
Oct 05, 2012 2.400 2.400 2.310 2.370 4,300 +0.02(+0.90%)
Oct 04, 2012 2.349 2.410 2.349 2.349 400 -0.03(-1.31%)
Oct 02, 2012 2.390 2.380 2.380 2.380 300 +0.00(+0.00%)
Oct 01, 2012 2.300 2.400 2.300 2.380 4,337 +0.13(+5.78%)
Sep 28, 2012 2.230 2.255 2.150 2.250 4,270 +0.02(+0.90%)
Sep 27, 2012 2.385 2.500 2.190 2.230 14,909 -0.12(-5.11%)
Sep 26, 2012 2.350 2.350 2.350 2.350 359 +0.04(+1.73%)
Sep 25, 2012 2.310 2.310 2.310 2.310 100 -0.04(-1.70%)
Sep 24, 2012 2.490 2.490 2.350 2.350 200 -0.13(-5.24%)
Sep 21, 2012 2.460 2.480 2.290 2.480 2,323 +0.15(+6.44%)
Sep 20, 2012 2.160 2.330 2.110 2.330 581,185 +0.13(+5.69%)
Sep 19, 2012 2.170 2.240 2.150 2.204 1,448 +0.03(+1.59%)
Sep 18, 2012 2.170 2.170 2.120 2.170 500 +0.06(+2.84%)
Sep 17, 2012 2.180 2.218 2.030 2.110 2,401 -0.05(-2.31%)
Sep 14, 2012 2.250 2.250 2.150 2.160 3,112 -0.10(-4.42%)
Sep 13, 2012 2.470 2.470 2.150 2.260 20,024 -0.15(-6.30%)
Sep 12, 2012 2.520 2.520 2.381 2.412 7,722 -0.16(-6.15%)
Sep 11, 2012 2.570 2.570 2.570 2.570 5,200 -0.04(-1.34%)
Sep 10, 2012 2.570 2.721 2.570 2.605 24,723 +0.04(+1.36%)
Sep 07, 2012 2.590 2.590 2.570 2.570 2,800 +0.05(+1.98%)
Sep 06, 2012 2.580 2.700 2.510 2.520 3,075 -0.01(-0.40%)
Sep 05, 2012 2.300 2.586 2.380 2.530 221,262 +0.03(+1.20%)
Sep 04, 2012 2.630 2.630 2.500 2.500 100,275 -0.19(-7.06%)
Aug 30, 2012 2.690 2.690 2.690 2.690 0 +0.17(+6.75%)
Aug 29, 2012 2.680 2.690 2.520 2.520 700 -0.03(-1.18%)
Aug 24, 2012 2.530 2.550 2.550 2.550 1,500 +0.09(+3.66%)
Aug 22, 2012 2.450 2.460 2.460 2.460 2,600 -0.06(-2.38%)
Aug 21, 2012 2.520 2.540 2.500 2.520 2,750 -0.02(-0.79%)
Aug 20, 2012 2.505 2.540 2.505 2.540 200 -0.01(-0.39%)
Aug 17, 2012 2.450 2.550 2.450 2.550 5,467 +0.07(+2.82%)
Aug 16, 2012 2.480 2.480 2.450 2.480 3,500 -0.04(-1.59%)
Aug 15, 2012 2.500 2.550 2.420 2.520 24,756 -0.03(-1.17%)
Aug 14, 2012 2.580 2.599 2.500 2.550 11,656 -0.10(-3.85%)
Aug 13, 2012 2.520 2.652 2.500 2.652 11,821 +0.14(+5.65%)
Aug 10, 2012 2.510 2.690 2.500 2.510 2,400 -0.04(-1.56%)
Aug 09, 2012 2.560 2.560 2.500 2.550 12,800 -0.01(-0.39%)
Aug 08, 2012 2.580 2.670 2.550 2.560 4,100 -0.11(-4.12%)
Aug 07, 2012 2.540 2.690 2.370 2.670 6,375 +0.17(+6.80%)
Aug 06, 2012 2.590 2.590 2.440 2.500 2,100 -0.08(-3.10%)
Aug 03, 2012 2.800 2.800 2.580 2.580 20,501 -0.18(-6.52%)
Aug 02, 2012 2.800 2.800 2.760 2.760 2,184 -0.04(-1.47%)
Aug 01, 2012 2.880 2.930 2.800 2.801 4,978 -0.14(-4.72%)
Jul 27, 2012 2.810 2.940 2.940 2.940 1,300 +0.14(+5.00%)
Jul 26, 2012 2.820 2.820 2.800 2.800 7,850 -0.08(-2.78%)
Jul 23, 2012 2.830 2.880 2.880 2.880 5,000 +0.00(+0.00%)
Jul 20, 2012 2.880 2.890 2.880 2.880 3,633 +0.07(+2.49%)
Jul 19, 2012 2.800 2.810 2.800 2.810 200 -0.10(-3.44%)
Jul 18, 2012 2.800 2.910 2.800 2.910 4,872 +0.12(+4.30%)
Jul 17, 2012 2.800 2.800 2.670 2.790 1,800 -0.01(-0.36%)
Jul 16, 2012 2.820 2.820 2.800 2.800 2,168 +0.00(+0.00%)
Jul 13, 2012 2.800 2.800 2.800 2.800 1,100 -0.07(-2.44%)
Jul 10, 2012 2.870 2.870 2.870 2.870 200 +0.03(+1.06%)
Jul 09, 2012 2.880 2.880 2.830 2.840 3,898 -0.04(-1.39%)
Jul 06, 2012 2.760 2.890 2.760 2.880 5,291 +0.06(+2.13%)
Jul 05, 2012 2.880 2.920 2.730 2.820 5,900 -0.07(-2.42%)
Jul 03, 2012 2.870 2.890 2.870 2.890 300 +0.02(+0.70%)
Jul 02, 2012 2.870 2.870 2.870 2.870 100 +0.02(+0.70%)
Jun 29, 2012 2.840 2.901 2.840 2.850 7,456 +0.11(+4.01%)
Jun 28, 2012 2.890 2.890 2.710 2.740 8,198 -0.17(-5.84%)
Jun 27, 2012 2.940 2.940 2.850 2.910 1,900 +0.06(+2.11%)
Jun 26, 2012 2.990 2.990 2.850 2.850 700 -0.15(-5.00%)
Jun 25, 2012 2.990 3.000 2.950 3.000 1,000 +0.11(+3.81%)
Jun 22, 2012 2.990 2.990 2.890 2.890 8,398 -0.06(-2.03%)
Jun 21, 2012 2.950 2.960 2.950 2.950 11,193 +0.00(+0.00%)
Jun 20, 2012 2.950 2.950 2.950 2.950 400 +0.06(+2.08%)
Jun 19, 2012 2.860 2.890 2.850 2.890 1,199 +0.00(+0.00%)
Jun 18, 2012 2.904 2.904 2.890 2.890 200 -0.04(-1.37%)
Jun 15, 2012 2.900 2.940 2.840 2.930 6,900 +0.14(+5.02%)
Jun 14, 2012 3.000 3.000 2.790 2.790 4,900 -0.12(-4.12%)
Jun 13, 2012 2.946 2.946 2.910 2.910 1,800 +0.01(+0.34%)
Jun 12, 2012 2.910 2.910 2.900 2.900 1,110 -0.02(-0.68%)
Jun 11, 2012 2.930 2.930 2.880 2.920 700 +0.07(+2.46%)
Jun 08, 2012 2.850 2.980 2.850 2.850 3,692 +0.04(+1.42%)
Jun 07, 2012 3.000 3.000 2.810 2.810 1,805 -0.15(-5.07%)
Jun 06, 2012 2.880 3.000 2.850 2.960 17,274 +0.16(+5.71%)
Jun 05, 2012 2.830 2.970 2.800 2.800 1,400 -0.05(-1.75%)
Jun 04, 2012 2.780 2.900 2.650 2.850 39,664 +0.13(+4.83%)
Jun 01, 2012 2.930 2.930 2.700 2.719 5,966 -0.26(-8.77%)
May 31, 2012 2.690 3.020 2.610 2.980 23,798 +0.32(+12.03%)
May 30, 2012 2.670 2.670 2.660 2.660 3,000 -0.05(-1.85%)
May 29, 2012 2.730 2.730 2.710 2.710 1,500 +0.05(+1.88%)
May 25, 2012 2.640 2.790 2.610 2.660 11,499 +0.06(+2.30%)
May 24, 2012 2.670 2.890 2.460 2.600 54,300 -0.06(-2.25%)
May 23, 2012 2.800 2.810 2.650 2.660 17,150 -0.17(-6.00%)
May 22, 2012 2.920 3.000 2.731 2.830 18,498 -0.23(-7.52%)
May 21, 2012 2.700 3.060 2.670 3.060 6,750 +0.39(+14.78%)
May 18, 2012 2.670 2.720 2.600 2.666 14,425 +0.06(+2.15%)
May 17, 2012 2.790 2.880 2.610 2.610 14,898 -0.09(-3.33%)
May 16, 2012 2.790 2.870 2.690 2.700 15,740 -0.11(-3.91%)
May 15, 2012 2.830 2.830 2.780 2.810 7,682 -0.04(-1.40%)
May 14, 2012 2.760 2.890 2.760 2.850 12,700 +0.05(+1.79%)
May 11, 2012 2.800 3.000 2.800 2.800 171,626 +0.13(+4.87%)
May 10, 2012 2.770 2.960 2.670 2.670 99,601 -0.11(-3.96%)
May 09, 2012 2.600 2.780 2.530 2.780 42,748 +0.18(+6.92%)
May 08, 2012 2.600 2.600 2.480 2.600 9,198 -0.06(-2.26%)
May 07, 2012 2.540 2.660 2.540 2.660 16,550 +0.07(+2.70%)
May 04, 2012 2.570 2.630 2.430 2.590 1,483 -0.01(-0.38%)
May 03, 2012 2.580 2.600 2.500 2.600 15,763 -0.03(-1.14%)
May 02, 2012 2.610 2.690 2.480 2.630 214,154 +0.02(+0.77%)
May 01, 2012 2.610 2.770 2.530 2.610 539,943 -0.03(-1.14%)
Apr 30, 2012 2.540 2.640 2.380 2.640 34,939 +0.08(+3.13%)
Apr 27, 2012 2.770 2.770 2.540 2.560 11,497 -0.23(-8.24%)
Apr 26, 2012 2.680 3.010 2.680 2.790 5,450 +0.09(+3.33%)
Apr 25, 2012 2.670 2.700 2.650 2.700 1,913 +0.10(+3.85%)
Apr 24, 2012 2.640 2.770 2.570 2.600 5,079 -0.03(-1.14%)
Apr 23, 2012 2.760 2.760 2.580 2.630 3,701 -0.13(-4.71%)
Apr 20, 2012 2.510 3.010 2.510 2.760 11,351 +0.24(+9.52%)
Apr 19, 2012 2.430 2.520 2.430 2.520 800 +0.10(+4.14%)
Apr 18, 2012 2.420 2.450 2.420 2.420 6,950 +0.02(+0.83%)
Apr 17, 2012 2.440 2.450 2.400 2.400 17,394 -0.05(-2.04%)
Apr 16, 2012 2.540 2.540 2.410 2.450 36,931 -0.15(-5.77%)
Apr 13, 2012 2.740 2.740 2.460 2.600 32,085 -0.12(-4.41%)
Apr 12, 2012 2.770 2.770 2.660 2.720 35,265 -0.08(-2.86%)
Apr 11, 2012 2.920 2.920 2.680 2.800 23,530 -0.08(-2.78%)
Apr 10, 2012 2.990 3.060 2.520 2.880 203,976 -0.82(-22.16%)
Apr 09, 2012 3.700 3.740 3.600 3.700 1,050 -0.03(-0.80%)
Apr 04, 2012 3.670 3.730 3.730 3.730 1,200 -0.03(-0.80%)
Apr 03, 2012 3.740 3.880 3.610 3.760 6,691 -0.04(-1.05%)
Apr 02, 2012 3.890 3.920 3.710 3.800 3,600 -0.12(-3.06%)
Mar 30, 2012 3.920 3.920 3.920 3.920 100 +0.08(+2.08%)
Mar 29, 2012 3.780 3.920 3.650 3.840 1,327 +0.07(+1.86%)
Mar 28, 2012 4.020 4.050 3.760 3.770 20,823 -0.26(-6.45%)
Mar 27, 2012 4.030 4.040 3.950 4.030 1,827 +0.01(+0.25%)
Mar 26, 2012 3.970 4.080 3.901 4.020 274,601 +0.03(+0.75%)
Mar 23, 2012 3.900 3.990 3.780 3.990 22,012 +0.24(+6.37%)
Mar 22, 2012 3.820 3.940 3.751 3.751 2,000 -0.05(-1.29%)
Mar 21, 2012 3.900 3.960 3.710 3.800 7,450 -0.13(-3.31%)
Mar 20, 2012 3.860 4.000 3.850 3.930 4,800 -0.01(-0.25%)
Mar 19, 2012 4.000 4.090 3.830 3.940 328,100 +0.10(+2.60%)
Mar 16, 2012 3.630 3.840 3.630 3.840 2,010 +0.05(+1.32%)
Mar 14, 2012 3.850 3.790 3.790 3.790 2,600 -0.11(-2.82%)
Mar 12, 2012 3.850 3.900 3.900 3.900 208,900 +0.08(+2.09%)
Mar 09, 2012 3.720 3.840 3.720 3.820 15,894 +0.14(+3.80%)
Mar 08, 2012 3.720 3.750 3.600 3.680 2,700 -0.02(-0.54%)
Mar 07, 2012 3.660 3.770 3.660 3.700 7,800 +0.01(+0.27%)
Mar 06, 2012 3.660 3.770 3.600 3.690 8,900 -0.01(-0.27%)
Mar 05, 2012 3.910 3.910 3.630 3.700 257,000 -0.23(-5.85%)
Mar 02, 2012 3.920 3.980 3.920 3.930 3,582 +0.03(+0.77%)
Mar 01, 2012 3.860 3.980 3.860 3.900 25,600 +0.06(+1.56%)
Feb 29, 2012 4.110 4.110 3.770 3.840 3,370 -0.07(-1.78%)
Feb 28, 2012 3.820 3.969 3.820 3.910 5,258 +0.01(+0.25%)
Feb 27, 2012 3.950 3.950 3.900 3.900 13,638 -0.10(-2.50%)
Feb 23, 2012 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 22, 2012 3.950 4.080 3.950 4.000 1,203 -0.04(-0.99%)
Feb 21, 2012 4.000 4.110 3.950 4.040 1,997 +0.04(+1.00%)
Feb 17, 2012 3.970 4.220 3.970 4.000 3,300 -0.17(-4.08%)
Feb 16, 2012 4.090 4.180 3.980 4.170 6,987 -0.10(-2.34%)
Feb 15, 2012 4.270 4.390 4.210 4.270 182,710 +0.04(+0.95%)
Feb 14, 2012 3.960 4.300 3.960 4.230 12,314 +0.09(+2.17%)
Feb 13, 2012 3.960 4.140 3.960 4.140 4,600 +0.12(+2.99%)
Feb 10, 2012 4.020 4.020 4.020 4.020 242 +0.06(+1.52%)
Feb 09, 2012 4.010 4.160 3.960 3.960 12,742 -0.25(-5.94%)
Feb 07, 2012 4.100 4.210 4.210 4.210 50,800 +0.09(+2.18%)
Feb 06, 2012 4.120 4.120 4.120 4.120 200 -0.08(-1.90%)
Feb 03, 2012 3.990 4.200 3.990 4.200 600 +0.09(+2.19%)
Feb 02, 2012 4.140 4.170 4.110 4.110 7,601 -0.03(-0.72%)
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.