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 +0.020 (+0.67%)
Streaming Delayed Price Updated: 1:27 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 (%)
Jan 31, 2012 3.960 4.220 3.960 4.120 1,700 -0.11(-2.60%)
Jan 30, 2012 4.280 4.280 4.130 4.230 71,935 -0.06(-1.40%)
Jan 27, 2012 4.040 4.360 4.000 4.290 103,575 +0.21(+5.15%)
Jan 25, 2012 3.880 4.080 4.080 4.080 1,000 +0.04(+0.99%)
Jan 24, 2012 3.930 4.080 3.930 4.040 4,300 +0.07(+1.76%)
Jan 23, 2012 4.000 4.000 3.830 3.970 2,200 -0.03(-0.75%)
Jan 20, 2012 3.970 4.090 3.840 4.000 1,500 -0.09(-2.20%)
Jan 19, 2012 3.810 4.090 3.810 4.090 500 -0.01(-0.24%)
Jan 18, 2012 4.130 4.150 4.100 4.100 600 -0.02(-0.49%)
Jan 17, 2012 4.050 4.120 3.960 4.120 1,100 +0.05(+1.23%)
Jan 12, 2012 4.130 4.070 4.070 4.070 4,600 +0.15(+3.83%)
Jan 11, 2012 4.000 4.000 3.910 3.920 3,100 -0.11(-2.73%)
Jan 10, 2012 3.980 4.190 3.950 4.030 7,100 +0.05(+1.26%)
Jan 09, 2012 3.820 4.100 3.800 3.980 4,700 +0.10(+2.58%)
Jan 06, 2012 3.840 3.880 3.640 3.880 800 +0.08(+2.11%)
Jan 05, 2012 3.871 3.871 3.790 3.800 1,700 -0.09(-2.31%)
Jan 04, 2012 3.770 3.890 3.760 3.890 3,915 +0.15(+4.01%)
Dec 30, 2011 3.690 3.860 3.550 3.740 4,198 +0.13(+3.60%)
Dec 29, 2011 3.710 3.710 3.600 3.610 12,526 -0.09(-2.43%)
Dec 28, 2011 3.820 3.950 3.640 3.700 3,550 -0.14(-3.65%)
Dec 27, 2011 3.860 4.060 3.840 3.840 8,276 -0.01(-0.26%)
Dec 23, 2011 3.830 3.940 3.810 3.850 14,000 -0.07(-1.79%)
Dec 21, 2011 3.910 3.980 3.850 3.920 2,425 +0.02(+0.51%)
Dec 20, 2011 3.960 4.030 3.850 3.900 27,047 +0.00(+0.00%)
Dec 19, 2011 3.890 3.950 3.850 3.900 600 +0.05(+1.30%)
Dec 16, 2011 4.038 4.038 3.850 3.850 3,600 -0.14(-3.51%)
Dec 15, 2011 3.800 3.990 3.590 3.990 28,118 -0.08(-1.97%)
Dec 14, 2011 4.070 4.100 3.830 4.070 6,500 -0.02(-0.49%)
Dec 12, 2011 4.090 4.090 4.090 4.090 0 -0.01(-0.24%)
Dec 09, 2011 4.080 4.110 4.080 4.100 4,768 +0.05(+1.23%)
Dec 08, 2011 4.250 4.372 4.050 4.050 7,382 -0.13(-3.11%)
Dec 07, 2011 4.180 4.180 4.160 4.180 5,780 +0.00(+0.00%)
Dec 06, 2011 4.490 4.490 4.070 4.180 8,070 +0.09(+2.20%)
Dec 05, 2011 4.060 4.100 4.010 4.090 30,389 +0.04(+0.99%)
Dec 02, 2011 3.750 4.050 3.750 4.050 31,093 +0.34(+9.16%)
Dec 01, 2011 3.530 3.820 3.530 3.710 28,267 +0.11(+3.06%)
Nov 30, 2011 3.500 3.880 3.320 3.600 119,221 +0.09(+2.56%)
Nov 29, 2011 3.510 3.570 3.420 3.510 5,312 +0.00(+0.00%)
Nov 28, 2011 3.690 3.710 3.510 3.510 6,680 -0.21(-5.65%)
Nov 25, 2011 3.790 3.790 3.450 3.720 6,290 -0.12(-3.12%)
Nov 23, 2011 3.870 3.870 3.600 3.840 6,237 -0.08(-2.04%)
Nov 22, 2011 3.610 3.920 3.610 3.920 2,915 +0.00(+0.00%)
Nov 21, 2011 3.860 3.920 3.800 3.920 5,100 +0.02(+0.51%)
Nov 18, 2011 3.680 3.950 3.660 3.900 6,800 +0.00(+0.00%)
Nov 17, 2011 3.910 3.950 3.900 3.900 3,600 -0.05(-1.27%)
Nov 16, 2011 3.910 4.000 3.770 3.950 17,215 +0.04(+1.02%)
Nov 15, 2011 3.700 3.950 3.700 3.910 13,599 -0.08(-2.01%)
Nov 14, 2011 3.670 4.150 3.670 3.990 41,373 +0.19(+5.00%)
Nov 11, 2011 3.950 4.170 3.750 3.800 13,269 -0.20(-5.00%)
Nov 10, 2011 3.850 4.120 3.770 4.000 31,033 +0.22(+5.82%)
Nov 09, 2011 3.730 4.050 3.680 3.780 13,018 -0.21(-5.26%)
Nov 08, 2011 3.950 4.000 3.631 3.990 3,800 +0.07(+1.79%)
Nov 07, 2011 3.900 4.050 3.430 3.920 22,133 -0.11(-2.73%)
Nov 03, 2011 4.160 4.030 4.030 4.030 5,000 -0.10(-2.42%)
Nov 02, 2011 3.980 4.130 3.959 4.130 2,383 +0.09(+2.23%)
Oct 31, 2011 4.050 4.040 4.040 4.040 1,100 -0.05(-1.22%)
Oct 28, 2011 4.110 4.220 4.050 4.090 11,581 -0.11(-2.62%)
Oct 27, 2011 4.160 4.200 3.970 4.200 45,909 +0.10(+2.44%)
Oct 26, 2011 4.050 4.100 3.840 4.100 5,670 +0.04(+0.99%)
Oct 25, 2011 4.000 4.110 4.000 4.060 12,950 +0.05(+1.25%)
Oct 24, 2011 4.060 4.110 3.850 4.010 14,175 -0.10(-2.43%)
Oct 21, 2011 4.320 4.500 3.810 4.110 29,580 -0.42(-9.27%)
Oct 20, 2011 4.400 4.530 4.400 4.530 500 +0.04(+0.89%)
Oct 19, 2011 4.600 4.663 4.490 4.490 3,600 -0.18(-3.85%)
Oct 18, 2011 4.550 4.710 4.250 4.670 2,700 -0.12(-2.51%)
Oct 17, 2011 4.490 4.790 4.480 4.790 2,300 +0.30(+6.68%)
Oct 14, 2011 4.490 4.490 4.490 4.490 100 -0.01(-0.22%)
Oct 13, 2011 4.250 4.500 4.250 4.500 4,800 +0.20(+4.65%)
Oct 12, 2011 4.100 4.300 4.100 4.300 9,500 +0.30(+7.50%)
Oct 11, 2011 3.950 4.000 3.950 4.000 1,800 +0.00(+0.00%)
Oct 10, 2011 4.010 4.050 4.000 4.000 600 +0.00(+0.00%)
Oct 06, 2011 3.760 4.000 4.000 4.000 10,800 +0.07(+1.78%)
Oct 05, 2011 3.480 3.980 3.480 3.930 11,000 +0.41(+11.65%)
Oct 04, 2011 3.900 3.940 3.340 3.520 32,467 -0.39(-9.97%)
Oct 03, 2011 4.060 4.070 3.520 3.910 22,622 -0.24(-5.78%)
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%)
Jul 01, 2011 5.700 5.700 5.690 5.690 4,426 -0.09(-1.56%)
Jun 30, 2011 5.680 5.800 5.660 5.780 4,815 +0.08(+1.40%)
Jun 29, 2011 5.680 5.790 5.670 5.700 3,440 +0.00(+0.00%)
Jun 28, 2011 5.750 5.830 5.650 5.700 11,080 -0.10(-1.72%)
Jun 27, 2011 5.648 5.800 5.610 5.800 4,444 +0.21(+3.76%)
Jun 24, 2011 5.750 5.800 5.590 5.590 10,512 -0.17(-2.95%)
Jun 23, 2011 5.710 5.770 5.580 5.760 4,027 +0.01(+0.17%)
Jun 22, 2011 5.660 5.800 5.660 5.750 7,328 +0.15(+2.68%)
Jun 21, 2011 5.750 5.800 5.560 5.600 900 -0.10(-1.75%)
Jun 20, 2011 5.640 5.700 5.610 5.700 6,313 -0.15(-2.56%)
Jun 17, 2011 5.800 5.850 5.800 5.850 1,468 +0.05(+0.86%)
Jun 16, 2011 5.777 5.800 5.770 5.800 2,175 +0.00(+0.00%)
Jun 15, 2011 5.780 5.800 5.660 5.800 5,135 +0.02(+0.35%)
Jun 14, 2011 5.780 5.850 5.650 5.780 7,200 +0.02(+0.35%)
Jun 13, 2011 5.860 5.900 5.760 5.760 8,332 -0.04(-0.69%)
Jun 10, 2011 5.800 5.800 5.690 5.800 1,000 -0.06(-1.02%)
Jun 09, 2011 5.690 5.900 5.690 5.860 12,068 +0.00(+0.00%)
Jun 08, 2011 5.880 5.900 5.770 5.860 36,600 -0.04(-0.68%)
Jun 07, 2011 5.860 5.900 5.810 5.900 500 +0.01(+0.17%)
Jun 06, 2011 5.810 5.980 5.720 5.890 7,152 +0.01(+0.17%)
Jun 03, 2011 5.970 6.000 5.880 5.880 2,500 -0.12(-2.00%)
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%)
Mar 01, 2011 5.020 6.000 5.010 5.600 10,877 -0.18(-3.17%)
Feb 28, 2011 5.730 5.940 5.540 5.784 5,114 -0.10(-1.64%)
Feb 25, 2011 5.900 5.940 5.760 5.880 16,374 -0.07(-1.18%)
Feb 24, 2011 5.960 6.050 5.900 5.950 18,750 -0.03(-0.50%)
Feb 23, 2011 6.010 6.010 5.900 5.980 1,875 +0.00(+0.00%)
Feb 22, 2011 6.070 6.070 5.900 5.980 9,750 -0.08(-1.32%)
Feb 18, 2011 6.080 6.080 5.950 6.060 1,500 +0.06(+1.00%)
Feb 17, 2011 6.080 6.080 5.950 6.000 7,400 -0.13(-2.12%)
Feb 16, 2011 5.990 6.140 5.900 6.130 6,400 +0.14(+2.34%)
Feb 15, 2011 6.000 6.050 5.870 5.990 7,975 -0.01(-0.17%)
Feb 14, 2011 6.000 6.130 5.900 6.000 84,311 +0.00(+0.00%)
Feb 11, 2011 6.000 6.070 5.910 6.000 16,584 -0.08(-1.32%)
Feb 10, 2011 6.070 6.090 5.990 6.080 1,150 -0.01(-0.16%)
Feb 09, 2011 6.090 6.180 5.960 6.090 9,600 -0.02(-0.33%)
Feb 08, 2011 5.960 6.140 5.960 6.110 2,525 +0.15(+2.52%)
Feb 07, 2011 5.920 6.220 5.900 5.960 57,796 +0.00(+0.00%)
Feb 04, 2011 6.090 6.090 5.960 5.960 1,199 -0.23(-3.72%)
Feb 03, 2011 5.830 6.190 5.560 6.190 8,560 +0.18(+3.00%)
Feb 02, 2011 6.040 6.040 5.810 6.010 27,688 -0.02(-0.33%)
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.