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
)
2.887
UNCHANGED
Streaming Delayed Price
Updated: 3:34 PM EDT, Jun 6, 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 (%)
Apr 30, 2014
2.690
2.730
2.600
2.600
5,741
-0.09(-3.35%)
Apr 29, 2014
2.670
2.695
2.600
2.690
5,562
-0.04(-1.47%)
Apr 28, 2014
2.763
2.763
2.640
2.730
33,225
+0.02(+0.85%)
Apr 25, 2014
2.670
2.730
2.650
2.707
25,910
+0.05(+1.95%)
Apr 24, 2014
2.620
2.790
2.600
2.655
49,390
+0.04(+1.72%)
Apr 23, 2014
2.600
2.610
2.600
2.610
2,400
+0.00(+0.00%)
Apr 22, 2014
2.580
2.700
2.530
2.610
32,006
+0.05(+1.96%)
Apr 21, 2014
2.450
2.620
2.420
2.560
39,706
+0.17(+7.11%)
Apr 17, 2014
2.310
2.390
2.390
2.390
101,700
+0.03(+1.27%)
Apr 16, 2014
2.328
2.360
2.290
2.360
20,608
+0.06(+2.61%)
Apr 15, 2014
2.300
2.300
2.250
2.300
403
+0.01(+0.44%)
Apr 14, 2014
2.300
2.323
2.290
2.290
7,922
-0.01(-0.43%)
Apr 11, 2014
2.293
2.320
2.293
2.300
899
+0.00(+0.00%)
Apr 10, 2014
2.240
2.310
2.240
2.300
10,995
+0.00(+0.00%)
Apr 09, 2014
2.300
2.300
2.181
2.300
2,600
+0.01(+0.44%)
Apr 08, 2014
2.280
2.320
2.280
2.290
10,019
+0.00(+0.00%)
Apr 07, 2014
2.300
2.360
2.200
2.290
6,479
-0.05(-2.14%)
Apr 04, 2014
2.300
2.350
2.250
2.340
238,771
+0.02(+0.86%)
Apr 03, 2014
2.310
2.369
2.300
2.320
27,125
-0.04(-1.69%)
Apr 02, 2014
2.270
2.360
2.200
2.360
40,780
+0.10(+4.42%)
Apr 01, 2014
2.350
2.400
2.200
2.260
63,547
-0.14(-5.83%)
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%)
Jan 02, 2014
2.600
2.600
2.440
2.599
3,271
+0.03(+1.13%)
Dec 31, 2013
2.430
2.570
2.570
2.570
109,300
+0.17(+7.09%)
Dec 30, 2013
2.490
2.530
2.270
2.400
274,137
-0.10(-4.00%)
Dec 27, 2013
2.600
2.600
2.450
2.500
40,557
-0.07(-2.73%)
Dec 26, 2013
2.680
2.810
2.560
2.570
18,234
-0.05(-1.91%)
Dec 24, 2013
2.700
2.928
2.620
2.620
24,941
-0.07(-2.75%)
Dec 23, 2013
2.490
2.800
2.490
2.694
15,628
+0.24(+9.96%)
Dec 20, 2013
2.420
2.460
2.420
2.450
6,198
+0.01(+0.41%)
Dec 19, 2013
2.470
2.520
2.440
2.440
983
-0.04(-1.61%)
Dec 18, 2013
2.530
2.530
2.410
2.480
3,427
-0.03(-1.20%)
Dec 17, 2013
2.510
2.600
2.500
2.510
2,952
+0.01(+0.40%)
Dec 16, 2013
2.580
2.580
2.380
2.500
16,567
-0.09(-3.47%)
Dec 13, 2013
2.420
2.600
2.350
2.590
59,483
+0.16(+6.58%)
Dec 12, 2013
2.460
2.460
2.430
2.430
4,900
+0.00(+0.00%)
Dec 11, 2013
2.480
2.530
2.410
2.430
5,429
-0.10(-3.95%)
Dec 10, 2013
2.530
2.610
2.370
2.530
15,711
+0.01(+0.40%)
Dec 09, 2013
2.580
2.650
2.520
2.520
6,894
-0.11(-4.18%)
Dec 06, 2013
2.510
2.750
2.510
2.630
0
+0.11(+4.37%)
Dec 05, 2013
2.520
2.700
2.520
2.520
0
+0.02(+0.80%)
Dec 04, 2013
2.470
2.530
2.470
2.500
0
-0.02(-0.79%)
Dec 03, 2013
2.510
2.520
2.410
2.520
0
+0.03(+1.20%)
Dec 02, 2013
2.570
2.750
2.430
2.490
0
-0.04(-1.58%)
Nov 29, 2013
2.530
2.530
2.530
2.530
0
-0.04(-1.56%)
Nov 27, 2013
2.400
2.570
2.400
2.570
0
+0.15(+6.20%)
Nov 26, 2013
2.350
2.470
2.350
2.420
0
+0.01(+0.41%)
Nov 25, 2013
2.480
2.510
2.400
2.410
0
-0.12(-4.74%)
Nov 22, 2013
2.540
2.590
2.530
2.530
0
-0.07(-2.69%)
Nov 20, 2013
2.640
2.600
2.600
2.600
10,300
-0.13(-4.76%)
Nov 19, 2013
2.940
2.940
2.590
2.730
0
-0.17(-5.70%)
Nov 18, 2013
2.990
2.990
2.800
2.895
0
-0.10(-3.18%)
Nov 15, 2013
2.990
2.990
2.990
2.990
0
+0.04(+1.36%)
Nov 14, 2013
2.810
2.990
2.810
2.950
0
+0.00(+0.00%)
Nov 12, 2013
2.990
2.950
2.950
2.950
15,600
-0.05(-1.67%)
Nov 11, 2013
2.965
3.000
2.954
3.000
0
+0.05(+1.69%)
Nov 08, 2013
3.000
3.200
2.800
2.950
0
-0.04(-1.34%)
Nov 06, 2013
2.960
2.990
2.990
2.990
5,300
-0.01(-0.33%)
Nov 05, 2013
2.950
3.030
2.950
3.000
0
-0.00(-0.00%)
Nov 04, 2013
3.000
3.000
2.950
3.000
0
+0.00(+0.00%)
Nov 01, 2013
2.970
3.220
2.870
3.000
0
+0.05(+1.69%)
Oct 31, 2013
2.890
3.100
2.710
2.950
0
+0.06(+2.08%)
Oct 30, 2013
2.870
2.890
2.840
2.890
0
-0.11(-3.67%)
Oct 29, 2013
3.010
3.010
3.000
3.000
0
-0.01(-0.33%)
Oct 28, 2013
2.840
3.080
2.840
3.010
0
+0.13(+4.51%)
Oct 25, 2013
2.950
2.990
2.750
2.880
0
-0.11(-3.68%)
Oct 24, 2013
2.840
2.990
2.830
2.990
0
+0.14(+4.91%)
Oct 23, 2013
2.781
2.850
2.770
2.850
0
+0.00(+0.00%)
Oct 22, 2013
2.850
2.930
2.720
2.850
0
+0.01(+0.35%)
Oct 21, 2013
2.941
3.050
2.830
2.840
0
-0.27(-8.74%)
Oct 18, 2013
3.110
3.112
3.063
3.112
7,388
-0.01(-0.26%)
Oct 17, 2013
3.010
3.120
2.840
3.120
0
+0.07(+2.29%)
Oct 16, 2013
3.180
3.180
3.050
3.050
0
-0.18(-5.57%)
Oct 15, 2013
3.200
3.239
3.050
3.230
0
-0.02(-0.62%)
Oct 14, 2013
3.240
3.250
3.210
3.250
0
+0.00(+0.00%)
Oct 11, 2013
3.140
3.250
3.140
3.250
0
+0.05(+1.59%)
Oct 10, 2013
3.110
3.200
3.110
3.199
0
+0.05(+1.52%)
Oct 09, 2013
3.050
3.151
3.050
3.151
0
+0.10(+3.19%)
Oct 08, 2013
3.054
3.054
3.050
3.054
0
-0.10(-3.06%)
Oct 07, 2013
3.150
3.150
3.150
3.150
0
+0.09(+2.94%)
Oct 04, 2013
3.077
3.077
3.060
3.060
0
-0.03(-1.10%)
Oct 03, 2013
3.170
3.170
3.094
3.094
0
-0.07(-2.09%)
Oct 02, 2013
3.146
3.170
3.146
3.160
0
-0.01(-0.32%)
Oct 01, 2013
3.080
3.180
3.080
3.170
0
+0.12(+3.93%)
Sep 30, 2013
2.950
3.050
2.950
3.050
0
+0.10(+3.39%)
Sep 27, 2013
3.030
3.120
2.950
2.950
0
-0.11(-3.59%)
Sep 26, 2013
3.140
3.140
3.029
3.060
0
-0.04(-1.29%)
Sep 25, 2013
2.980
3.160
2.950
3.100
0
+0.15(+5.08%)
Sep 24, 2013
2.980
2.980
2.900
2.950
0
-0.03(-1.01%)
Sep 23, 2013
2.980
3.240
2.830
2.980
0
+0.00(+0.00%)
Sep 20, 2013
2.640
2.980
2.640
2.980
0
+0.47(+18.73%)
Sep 19, 2013
2.510
2.510
2.510
2.510
0
-0.01(-0.40%)
Sep 18, 2013
2.570
2.660
2.514
2.520
0
-0.04(-1.56%)
Sep 17, 2013
2.561
2.561
2.560
2.560
0
-0.09(-3.40%)
Sep 16, 2013
2.661
2.670
2.643
2.650
0
-0.01(-0.42%)
Sep 13, 2013
2.661
2.676
2.661
2.661
0
+0.06(+2.35%)
Sep 12, 2013
2.720
2.720
2.600
2.600
0
-0.12(-4.41%)
Sep 11, 2013
2.550
2.720
2.550
2.720
0
+0.22(+8.80%)
Sep 10, 2013
2.530
2.558
2.470
2.500
0
-0.04(-1.57%)
Sep 09, 2013
2.450
2.550
2.450
2.540
0
+0.12(+4.96%)
Sep 05, 2013
2.430
2.420
2.420
2.420
5,500
+0.01(+0.41%)
Sep 04, 2013
2.430
2.450
2.410
2.410
0
-0.07(-2.78%)
Sep 03, 2013
2.530
2.530
2.411
2.479
0
-0.02(-0.84%)
Aug 30, 2013
2.450
2.500
2.370
2.500
0
+0.06(+2.46%)
Aug 29, 2013
2.340
2.500
2.340
2.440
0
+0.12(+5.13%)
Aug 28, 2013
2.330
2.350
2.320
2.321
0
-0.01(-0.39%)
Aug 27, 2013
2.350
2.350
2.320
2.330
0
+0.00(+0.00%)
Aug 26, 2013
2.320
2.350
2.320
2.330
0
+0.05(+2.19%)
Aug 23, 2013
2.270
2.545
2.260
2.280
0
+0.02(+0.89%)
Aug 22, 2013
2.260
2.300
2.260
2.260
0
+0.00(+0.00%)
Aug 21, 2013
2.260
2.260
2.260
2.260
0
+0.00(+0.00%)
Aug 20, 2013
2.340
2.350
2.240
2.260
0
-0.09(-3.83%)
Aug 16, 2013
2.370
2.350
2.350
2.350
21,800
-0.03(-1.26%)
Aug 14, 2013
2.380
2.380
2.380
2.380
1,500
+0.01(+0.42%)
Aug 12, 2013
2.360
2.370
2.370
2.370
1,800
-0.02(-0.84%)
Aug 09, 2013
2.400
2.420
2.350
2.390
5,300
-0.01(-0.42%)
Aug 08, 2013
2.400
2.410
2.351
2.400
12,725
-0.02(-0.72%)
Aug 07, 2013
2.405
2.420
2.405
2.417
2,700
+0.03(+1.15%)
Aug 06, 2013
2.410
2.410
2.350
2.390
11,923
-0.02(-0.83%)
Aug 05, 2013
2.390
2.426
2.380
2.410
22,482
+0.05(+2.12%)
Aug 02, 2013
2.300
2.370
2.300
2.360
14,500
-0.02(-0.84%)
Aug 01, 2013
2.310
2.380
2.300
2.380
29,750
+0.06(+2.58%)
Jul 31, 2013
2.180
2.339
2.180
2.320
0
+0.10(+4.60%)
Jul 30, 2013
2.100
2.218
2.070
2.218
0
+0.12(+5.61%)
Jul 29, 2013
2.030
2.150
2.030
2.100
0
+0.02(+0.96%)
Jul 26, 2013
2.100
2.100
2.080
2.080
0
-0.06(-2.80%)
Jul 25, 2013
2.150
2.200
2.139
2.140
0
-0.01(-0.47%)
Jul 24, 2013
2.160
2.160
2.020
2.150
0
-0.05(-2.27%)
Jul 23, 2013
2.151
2.230
2.151
2.200
0
+0.00(+0.00%)
Jul 19, 2013
2.200
2.200
2.200
2.200
0
-0.03(-1.35%)
Jul 18, 2013
2.230
2.250
2.230
2.230
0
-0.02(-0.89%)
Jul 17, 2013
2.250
2.250
2.230
2.250
14,623
+0.01(+0.45%)
Jul 16, 2013
2.200
2.250
2.200
2.240
0
+0.03(+1.17%)
Jul 15, 2013
2.110
2.250
2.110
2.214
0
+0.10(+4.93%)
Jul 12, 2013
2.110
2.110
2.110
2.110
0
-0.11(-4.95%)
Jul 11, 2013
2.099
2.220
2.092
2.220
0
+0.14(+6.73%)
Jul 10, 2013
2.057
2.090
2.057
2.080
0
+0.02(+0.92%)
Jul 09, 2013
2.100
2.100
2.061
2.061
0
-0.04(-1.86%)
Jul 08, 2013
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Jul 05, 2013
2.100
2.130
2.100
2.100
0
-0.05(-2.33%)
Jul 02, 2013
2.150
2.150
2.150
2.150
1,000
+0.00(+0.00%)
Jul 01, 2013
2.150
2.150
2.110
2.150
0
-0.09(-4.02%)
Jun 28, 2013
2.150
2.250
2.150
2.240
15,552
+0.09(+4.19%)
Jun 27, 2013
2.150
2.150
2.140
2.150
0
+0.00(+0.00%)
Jun 26, 2013
2.210
2.210
2.150
2.150
0
+0.00(+0.00%)
Jun 25, 2013
2.150
2.150
2.150
2.150
0
+0.00(+0.00%)
Jun 24, 2013
2.190
2.190
2.020
2.150
0
-0.09(-4.02%)
Jun 21, 2013
2.090
2.250
2.020
2.240
10,922
+0.17(+8.21%)
Jun 20, 2013
2.010
2.100
2.010
2.070
0
+0.06(+2.99%)
Jun 19, 2013
1.990
2.030
1.760
2.010
0
-0.01(-0.50%)
Jun 18, 2013
2.010
2.030
1.990
2.020
0
+0.02(+1.00%)
Jun 17, 2013
2.010
2.010
2.000
2.000
0
+0.00(+0.00%)
Jun 14, 2013
2.000
2.010
2.000
2.000
0
+0.02(+1.01%)
Jun 13, 2013
1.980
2.005
1.730
1.980
9,170
-0.02(-1.00%)
Jun 12, 2013
2.000
2.002
1.944
2.000
20,538
-0.05(-2.44%)
Jun 11, 2013
2.010
2.050
2.010
2.050
0
+0.02(+0.99%)
Jun 10, 2013
2.030
2.040
2.020
2.030
0
+0.00(+0.00%)
Jun 07, 2013
2.029
2.060
1.994
2.030
0
+0.03(+1.50%)
Jun 05, 2013
2.040
2.000
2.000
2.000
7,700
-0.03(-1.48%)
Jun 03, 2013
2.020
2.030
2.030
2.030
15,800
+0.02(+1.00%)
May 31, 2013
2.000
2.040
2.000
2.010
11,161
+0.01(+0.50%)
May 30, 2013
1.990
2.000
1.980
2.000
0
+0.02(+1.00%)
May 29, 2013
1.910
2.000
1.910
1.980
11,450
+0.05(+2.60%)
May 28, 2013
2.050
2.060
1.930
1.930
14,201
-0.13(-6.31%)
May 24, 2013
2.050
2.080
2.050
2.060
0
+0.01(+0.49%)
May 23, 2013
2.020
2.050
2.020
2.050
0
-0.00(-0.00%)
May 22, 2013
2.050
2.050
2.050
2.050
0
-0.05(-2.38%)
May 21, 2013
2.100
2.100
2.090
2.100
0
-0.01(-0.29%)
May 20, 2013
2.020
2.130
2.020
2.106
0
+0.05(+2.24%)
May 17, 2013
1.990
2.100
1.990
2.060
0
+0.11(+5.64%)
May 16, 2013
1.930
1.960
1.930
1.950
12,950
+0.02(+1.04%)
May 15, 2013
1.990
1.990
1.900
1.930
0
+0.03(+1.58%)
May 13, 2013
1.960
1.960
1.850
1.900
0
-0.04(-2.06%)
May 10, 2013
1.780
1.940
1.780
1.940
0
+0.15(+8.37%)
May 09, 2013
1.700
1.790
1.700
1.790
0
+0.09(+5.29%)
May 07, 2013
1.710
1.700
1.700
1.700
7,600
-0.03(-1.73%)
May 06, 2013
1.700
1.770
1.700
1.730
0
+0.03(+1.76%)
May 03, 2013
1.700
1.720
1.700
1.700
0
+0.00(+0.00%)
May 02, 2013
1.700
1.780
1.670
1.700
0
+0.01(+0.60%)
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
.