Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data I O Cp
(NQ:
DAIO
)
2.830
-0.060 (-2.08%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2015
3.270
3.403
3.250
3.376
92,276
+0.17(+5.18%)
Feb 26, 2015
3.740
3.740
3.150
3.210
10,677
-0.01(-0.31%)
Feb 25, 2015
3.155
3.220
3.080
3.220
18,918
+0.03(+0.94%)
Feb 24, 2015
3.130
3.200
3.130
3.190
426
+0.02(+0.63%)
Feb 23, 2015
3.110
3.170
3.010
3.170
30,713
+0.01(+0.28%)
Feb 20, 2015
3.210
3.220
3.090
3.161
10,710
-0.01(-0.28%)
Feb 19, 2015
3.200
3.244
3.100
3.170
19,090
-0.03(-0.94%)
Feb 18, 2015
3.220
3.240
3.200
3.200
12,350
-0.04(-1.24%)
Feb 17, 2015
3.200
3.460
3.160
3.240
31,886
+0.04(+1.25%)
Feb 13, 2015
3.130
3.200
3.200
3.200
5,500
+0.07(+2.24%)
Feb 12, 2015
3.150
3.150
3.110
3.130
2,194
-0.02(-0.63%)
Feb 11, 2015
3.150
3.150
3.140
3.150
4,215
+0.00(+0.00%)
Feb 10, 2015
3.150
3.150
3.148
3.150
1,336
-0.00(-0.00%)
Feb 09, 2015
3.150
3.150
3.150
3.150
10,470
+0.00(+0.00%)
Feb 06, 2015
3.100
3.150
3.100
3.150
760
+0.06(+1.94%)
Feb 05, 2015
3.080
3.200
3.080
3.090
21,061
-0.02(-0.64%)
Feb 04, 2015
3.130
3.200
3.080
3.110
8,716
-0.03(-0.83%)
Feb 03, 2015
3.200
3.220
3.100
3.136
18,218
-0.06(-2.00%)
Feb 02, 2015
3.160
3.200
3.100
3.200
9,700
+0.05(+1.59%)
Jan 30, 2015
3.170
3.180
3.150
3.150
9,055
-0.00(-0.00%)
Jan 29, 2015
3.131
3.170
3.130
3.150
9,700
-0.02(-0.63%)
Jan 28, 2015
3.180
3.230
3.170
3.170
5,710
+0.00(+0.00%)
Jan 27, 2015
3.122
3.180
3.122
3.170
10,615
+0.02(+0.63%)
Jan 26, 2015
3.210
3.250
3.150
3.150
6,645
-0.04(-1.25%)
Jan 23, 2015
3.120
3.240
3.120
3.190
403
+0.03(+0.95%)
Jan 22, 2015
3.166
3.210
3.150
3.160
20,670
-0.03(-0.94%)
Jan 21, 2015
3.167
3.190
3.110
3.190
22,260
-0.01(-0.31%)
Jan 20, 2015
3.260
3.270
3.110
3.200
37,508
-0.07(-2.14%)
Jan 16, 2015
3.270
3.270
3.270
3.270
150
+0.00(+0.00%)
Jan 15, 2015
3.270
3.270
3.270
3.270
200
+0.00(+0.00%)
Jan 14, 2015
3.200
3.280
3.120
3.270
16,989
+0.00(+0.00%)
Jan 13, 2015
3.260
3.280
3.180
3.270
7,800
+0.01(+0.31%)
Jan 12, 2015
3.200
3.300
3.070
3.260
18,054
-0.01(-0.31%)
Jan 09, 2015
3.240
3.280
3.210
3.270
17,861
+0.02(+0.62%)
Jan 08, 2015
3.300
3.300
3.210
3.250
22,696
-0.16(-4.69%)
Jan 07, 2015
3.360
3.450
3.240
3.410
12,965
+0.05(+1.49%)
Jan 06, 2015
3.360
3.459
3.280
3.360
11,013
-0.01(-0.30%)
Jan 05, 2015
3.440
3.480
3.050
3.370
18,607
+0.00(+0.00%)
Jan 02, 2015
3.400
3.400
3.244
3.370
3,491
-0.01(-0.30%)
Dec 31, 2014
3.490
3.380
3.380
3.380
5,900
-0.01(-0.29%)
Dec 30, 2014
3.324
3.450
3.324
3.390
8,809
+0.03(+1.04%)
Dec 29, 2014
3.355
3.355
3.355
3.355
1,167
-0.12(-3.59%)
Dec 26, 2014
3.350
3.480
3.350
3.480
202
+0.11(+3.26%)
Dec 24, 2014
3.380
3.370
3.370
3.370
1,800
-0.12(-3.44%)
Dec 23, 2014
3.500
3.510
3.229
3.490
8,877
-0.01(-0.29%)
Dec 22, 2014
3.480
3.500
3.360
3.500
11,834
+0.06(+1.74%)
Dec 19, 2014
3.440
3.440
3.430
3.440
805
+0.01(+0.29%)
Dec 18, 2014
3.370
3.430
3.213
3.430
9,747
+0.11(+3.31%)
Dec 17, 2014
3.320
3.320
3.300
3.320
1,411
+0.08(+2.47%)
Dec 16, 2014
3.320
3.330
3.240
3.240
824
-0.09(-2.70%)
Dec 15, 2014
3.280
3.330
3.200
3.330
21,220
-0.02(-0.60%)
Dec 12, 2014
3.350
3.470
3.169
3.350
18,115
-0.14(-4.01%)
Dec 11, 2014
3.450
3.500
3.240
3.490
14,379
+0.04(+1.16%)
Dec 10, 2014
3.453
3.670
3.450
3.450
2,401
-0.04(-1.15%)
Dec 09, 2014
3.470
3.640
2.921
3.490
8,193
-0.01(-0.29%)
Dec 08, 2014
3.600
3.690
3.490
3.500
27,515
-0.06(-1.69%)
Dec 05, 2014
3.550
3.690
3.550
3.560
7,400
+0.01(+0.28%)
Dec 04, 2014
3.580
3.650
3.550
3.550
8,646
-0.10(-2.74%)
Dec 03, 2014
3.648
3.740
3.630
3.650
8,837
+0.00(+0.00%)
Dec 02, 2014
3.560
3.700
3.510
3.650
14,120
+0.03(+0.83%)
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
.