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 (%)
Mar 31, 2014
2.400
2.410
2.320
2.400
20,152
+0.15(+6.67%)
Mar 28, 2014
2.300
2.440
2.160
2.250
95,249
-0.06(-2.78%)
Mar 27, 2014
2.430
2.430
2.300
2.314
9,923
-0.08(-3.47%)
Mar 26, 2014
2.450
2.450
2.310
2.397
49,623
+0.07(+2.90%)
Mar 25, 2014
2.500
2.710
2.310
2.330
56,126
-0.14(-5.67%)
Mar 24, 2014
2.730
2.800
2.460
2.470
80,206
-0.25(-9.19%)
Mar 21, 2014
2.750
2.790
2.720
2.720
9,881
-0.03(-1.09%)
Mar 20, 2014
2.770
2.820
2.730
2.750
4,998
-0.05(-1.79%)
Mar 19, 2014
2.790
2.820
2.770
2.800
4,126
-0.02(-0.71%)
Mar 18, 2014
2.720
2.840
2.710
2.820
13,684
+0.09(+3.30%)
Mar 17, 2014
2.680
2.780
2.650
2.730
23,045
+0.05(+1.90%)
Mar 14, 2014
2.570
2.690
2.538
2.679
17,364
+0.07(+2.64%)
Mar 13, 2014
2.750
2.750
2.610
2.610
7,184
-0.08(-2.97%)
Mar 12, 2014
2.521
2.770
2.521
2.690
47,867
+0.10(+3.87%)
Mar 11, 2014
2.620
2.620
2.550
2.590
3,952
+0.04(+1.56%)
Mar 10, 2014
2.470
2.550
2.430
2.550
18,064
+0.14(+5.81%)
Mar 07, 2014
2.490
2.490
2.360
2.410
6,661
-0.08(-3.21%)
Mar 06, 2014
2.410
2.490
2.410
2.490
2,350
+0.00(+0.00%)
Mar 05, 2014
2.380
2.490
2.350
2.490
35,768
+0.10(+4.18%)
Mar 04, 2014
2.480
2.500
2.310
2.390
84,620
-0.12(-4.78%)
Mar 03, 2014
2.630
2.630
2.490
2.510
46,575
-0.08(-3.09%)
Feb 28, 2014
2.670
2.819
2.590
2.590
24,634
-0.25(-8.80%)
Feb 27, 2014
2.819
2.870
2.760
2.840
15,702
+0.14(+5.19%)
Feb 26, 2014
2.701
2.701
2.700
2.700
1,170
+0.05(+1.89%)
Feb 25, 2014
2.730
2.730
2.650
2.650
5,904
-0.01(-0.38%)
Feb 24, 2014
2.700
2.700
2.650
2.660
5,088
-0.12(-4.28%)
Feb 21, 2014
2.865
2.865
2.779
2.779
400
-0.06(-2.15%)
Feb 20, 2014
3.000
3.000
2.840
2.840
10,880
-0.04(-1.39%)
Feb 19, 2014
2.791
2.880
2.791
2.880
14,671
+0.04(+1.41%)
Feb 18, 2014
2.800
2.840
2.800
2.840
335
-0.01(-0.34%)
Feb 14, 2014
2.850
2.850
2.850
2.850
7,600
+0.01(+0.34%)
Feb 13, 2014
2.920
2.920
2.750
2.840
12,662
-0.07(-2.41%)
Feb 12, 2014
2.910
2.980
2.850
2.910
6,410
+0.05(+1.75%)
Feb 11, 2014
2.980
2.980
2.860
2.860
929
-0.02(-0.69%)
Feb 10, 2014
2.880
2.892
2.860
2.880
8,017
-0.02(-0.69%)
Feb 07, 2014
3.000
3.000
2.900
2.900
1,790
-0.09(-3.01%)
Feb 06, 2014
2.910
3.000
2.910
2.990
1,712
+0.03(+1.01%)
Feb 05, 2014
3.090
3.090
2.890
2.960
20,077
-0.14(-4.52%)
Feb 04, 2014
3.100
3.150
3.100
3.100
27,617
-0.05(-1.59%)
Feb 03, 2014
3.081
3.150
2.990
3.150
6,884
+0.06(+1.94%)
Jan 31, 2014
3.150
3.150
3.080
3.090
21,663
-0.05(-1.59%)
Jan 30, 2014
3.160
3.240
3.090
3.140
7,360
-0.02(-0.63%)
Jan 29, 2014
3.120
3.160
3.046
3.160
39,388
-0.08(-2.47%)
Jan 28, 2014
3.200
3.250
3.140
3.240
15,220
+0.01(+0.31%)
Jan 27, 2014
3.110
3.250
3.060
3.230
179,131
+0.18(+5.90%)
Jan 24, 2014
2.980
3.480
2.890
3.050
533,679
+0.07(+2.35%)
Jan 23, 2014
2.990
3.000
2.880
2.980
7,939
+0.05(+1.71%)
Jan 22, 2014
2.880
3.000
2.880
2.930
14,382
+0.05(+1.77%)
Jan 21, 2014
2.860
2.880
2.840
2.879
15,979
+0.08(+2.82%)
Jan 17, 2014
2.890
2.800
2.800
2.800
3,200
-0.07(-2.44%)
Jan 16, 2014
2.850
2.870
2.850
2.870
7,207
+0.02(+0.75%)
Jan 15, 2014
2.849
2.849
2.849
2.849
500
-0.07(-2.45%)
Jan 14, 2014
2.920
2.920
2.920
2.920
114
+0.13(+4.66%)
Jan 13, 2014
2.760
2.820
2.760
2.790
3,700
+0.02(+0.90%)
Jan 10, 2014
2.730
2.860
2.730
2.765
4,451
-0.01(-0.37%)
Jan 09, 2014
2.900
2.900
2.768
2.775
4,413
-0.09(-3.30%)
Jan 08, 2014
2.650
2.990
2.650
2.870
65,135
+0.20(+7.49%)
Jan 07, 2014
2.720
2.780
2.660
2.670
4,509
-0.06(-2.20%)
Jan 06, 2014
2.780
2.780
2.710
2.730
6,872
-0.02(-0.73%)
Jan 03, 2014
2.580
2.790
2.580
2.750
2,095
+0.15(+5.81%)
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
.