Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	2.520	2.620	2.450	2.620	7,125	+0.12(+4.80%)
Mar 30, 2016	2.510	2.510	2.450	2.500	7,521	+0.10(+4.17%)
Mar 29, 2016	2.490	2.490	2.280	2.400	5,428	+0.00(+0.00%)
Mar 28, 2016	2.170	2.400	2.170	2.400	3,515	+0.16(+7.14%)
Mar 23, 2016	2.250	2.240	2.240	2.240	2,600	-0.00(-0.05%)
Mar 22, 2016	2.370	2.370	2.241	2.241	1,276	-0.10(-4.22%)
Mar 21, 2016	2.250	2.380	2.230	2.340	2,616	+0.10(+4.46%)
Mar 18, 2016	2.245	2.321	2.230	2.240	10,355	+0.03(+1.36%)
Mar 17, 2016	2.280	2.280	2.170	2.210	1,532	+0.01(+0.45%)
Mar 16, 2016	2.310	2.440	2.200	2.200	49,683	+0.02(+0.92%)
Mar 15, 2016	2.240	2.240	2.180	2.180	202	-0.05(-2.24%)
Mar 14, 2016	2.300	2.320	2.230	2.230	5,452	-0.05(-2.10%)
Mar 11, 2016	2.340	2.340	2.278	2.278	618	+0.03(+1.24%)
Mar 10, 2016	2.320	2.320	2.170	2.250	1,902	-0.04(-1.74%)
Mar 09, 2016	2.270	2.350	2.270	2.290	6,293	+0.10(+4.57%)
Mar 08, 2016	2.300	2.300	2.090	2.190	5,848	-0.06(-2.67%)
Mar 07, 2016	2.253	2.259	2.250	2.250	7,256	+0.11(+5.14%)
Mar 04, 2016	2.120	2.310	2.116	2.140	2,530	+0.07(+3.38%)
Mar 03, 2016	2.290	2.290	2.070	2.070	10,049	-0.11(-5.05%)
Mar 02, 2016	2.190	2.250	2.180	2.180	5,807	-0.06(-2.68%)
Mar 01, 2016	2.240	2.240	2.240	2.240	277	-0.03(-1.32%)
Feb 29, 2016	2.170	2.310	2.150	2.270	1,419	+0.02(+0.89%)
Feb 26, 2016	2.240	2.270	2.030	2.250	46,700	+0.01(+0.45%)
Feb 25, 2016	2.350	2.382	2.160	2.240	41,050	-0.03(-1.32%)
Feb 24, 2016	2.300	2.404	2.270	2.270	4,400	+0.05(+2.25%)
Feb 23, 2016	2.327	2.380	2.200	2.220	7,635	-0.06(-2.63%)
Feb 22, 2016	2.180	2.550	2.180	2.280	8,515	+0.14(+6.54%)
Feb 19, 2016	2.140	2.140	2.130	2.140	1,920	+0.00(+0.00%)
Feb 18, 2016	2.220	2.220	2.120	2.140	4,415	+0.01(+0.47%)
Feb 17, 2016	2.370	2.370	2.130	2.130	2,008	-0.01(-0.47%)
Feb 16, 2016	2.120	2.140	2.120	2.140	2,380	+0.02(+0.94%)
Feb 12, 2016	2.240	2.120	2.120	2.120	3,000	+0.01(+0.47%)
Feb 11, 2016	2.190	2.200	2.100	2.110	9,345	-0.05(-2.31%)
Feb 10, 2016	2.200	2.206	2.160	2.160	7,337	-0.07(-3.14%)
Feb 09, 2016	2.190	2.230	2.130	2.230	7,206	+0.06(+2.76%)
Feb 08, 2016	2.161	2.210	2.161	2.170	10,643	-0.01(-0.50%)
Feb 05, 2016	2.181	2.181	2.181	2.181	500	-0.02(-0.86%)
Feb 03, 2016	2.200	2.200	2.200	2.200	142	-0.12(-5.17%)
Feb 02, 2016	2.249	2.320	2.180	2.320	1,354	-0.02(-0.86%)
Feb 01, 2016	2.190	2.410	2.190	2.340	5,129	+0.16(+7.34%)
Jan 29, 2016	2.220	2.430	2.180	2.180	16,737	-0.02(-0.91%)
Jan 28, 2016	2.200	2.320	2.200	2.200	9,723	-0.17(-7.17%)
Jan 27, 2016	2.360	2.370	2.208	2.370	4,496	+0.09(+3.95%)
Jan 26, 2016	2.400	2.450	2.280	2.280	9,923	-0.02(-0.87%)
Jan 25, 2016	2.300	2.470	2.300	2.300	10,907	-0.02(-0.65%)
Jan 22, 2016	2.290	2.315	2.280	2.315	4,800	+0.13(+6.19%)
Jan 21, 2016	2.185	2.280	2.150	2.180	24,080	-0.02(-0.91%)
Jan 20, 2016	2.130	2.207	2.130	2.200	25,630	-0.15(-6.38%)
Jan 19, 2016	2.330	2.370	2.300	2.350	20,374	+0.02(+0.86%)
Jan 15, 2016	2.440	2.330	2.330	2.330	86,700	-0.11(-4.51%)
Jan 14, 2016	2.440	2.450	2.440	2.440	3,795	-0.01(-0.53%)
Jan 13, 2016	2.560	2.560	2.440	2.453	10,300	-0.01(-0.28%)
Jan 12, 2016	2.460	2.470	2.460	2.460	1,013	-0.05(-1.99%)
Jan 07, 2016	2.570	2.510	2.510	2.510	3	-0.07(-2.71%)
Jan 06, 2016	2.760	2.790	2.564	2.580	21,299	-0.03(-1.12%)
Jan 05, 2016	2.800	2.800	2.590	2.609	4,093	+0.13(+5.21%)
Jan 04, 2016	2.463	2.590	2.463	2.480	3,188	-0.04(-1.59%)
Dec 31, 2015	2.600	2.520	2.520	2.520	8,300	-0.08(-3.08%)
Dec 30, 2015	2.750	2.750	2.590	2.600	13,684	-0.10(-3.70%)
Dec 29, 2015	2.680	2.753	2.680	2.700	4,076	+0.09(+3.45%)
Dec 28, 2015	2.590	2.770	2.590	2.610	10,856	+0.02(+0.77%)
Dec 24, 2015	2.700	2.590	2.590	2.590	2,100	-0.06(-2.26%)
Dec 23, 2015	2.670	2.790	2.650	2.650	12,955	+0.06(+2.32%)
Dec 22, 2015	2.642	2.850	2.580	2.590	7,576	+0.04(+1.57%)
Dec 21, 2015	2.732	2.800	2.440	2.550	32,618	-0.12(-4.49%)
Dec 18, 2015	2.840	2.840	2.670	2.670	1,774	+0.14(+5.53%)
Dec 17, 2015	2.760	2.870	2.530	2.530	7,092	-0.29(-10.28%)
Dec 16, 2015	2.830	2.830	2.820	2.820	524	+0.00(+0.00%)
Dec 15, 2015	2.780	2.830	2.700	2.820	8,833	+0.12(+4.44%)
Dec 11, 2015	2.700	2.700	2.700	2.700	2,800	-0.09(-3.33%)
Dec 10, 2015	2.700	2.793	2.700	2.793	1,664	-0.02(-0.60%)
Dec 09, 2015	2.820	2.820	2.700	2.810	2,964	-0.03(-1.01%)
Dec 08, 2015	2.839	2.839	2.839	2.839	440	+0.14(+5.13%)
Dec 07, 2015	2.670	2.700	2.650	2.700	9,575	-0.07(-2.52%)
Dec 04, 2015	2.750	2.820	2.690	2.770	6,541	+0.00(+0.00%)
Dec 03, 2015	2.830	2.831	2.770	2.770	8,268	-0.07(-2.46%)
Dec 02, 2015	2.800	2.870	2.800	2.840	14,726	+0.04(+1.43%)
Dec 01, 2015	2.850	2.860	2.800	2.800	5,397	+0.01(+0.36%)
Nov 30, 2015	2.520	2.800	2.520	2.790	11,241	+0.24(+9.45%)
Nov 25, 2015	2.550	2.549	2.549	2.549	71	+0.06(+2.37%)
Nov 24, 2015	2.500	2.500	2.490	2.490	2,101	+0.03(+1.22%)
Nov 23, 2015	2.500	2.500	2.440	2.460	9,092	+0.00(+0.00%)
Nov 20, 2015	2.500	2.500	2.460	2.460	450	-0.13(-5.02%)
Nov 19, 2015	2.590	2.590	2.590	2.590	306	-0.05(-1.89%)
Nov 18, 2015	2.630	2.640	2.630	2.640	395	+0.17(+6.88%)
Nov 17, 2015	2.440	2.490	2.410	2.470	92,386	-0.03(-1.06%)
Nov 16, 2015	2.530	2.530	2.450	2.496	8,271	-0.07(-2.86%)
Nov 13, 2015	2.570	2.600	2.510	2.570	8,290	-0.22(-7.88%)
Nov 12, 2015	2.800	2.800	2.790	2.790	5,269	+0.23(+8.98%)
Nov 10, 2015	2.790	2.560	2.560	2.560	5,800	-0.17(-6.23%)
Nov 09, 2015	2.730	2.765	2.730	2.730	9,800	-0.02(-0.73%)
Nov 05, 2015	2.800	2.750	2.750	2.750	99	-0.12(-4.18%)
Nov 03, 2015	3.000	2.870	2.870	2.870	184	-0.18(-5.90%)
Nov 02, 2015	3.000	3.050	3.000	3.050	700	+0.05(+1.67%)
Oct 30, 2015	3.160	3.203	2.780	3.000	28,393	-0.09(-2.91%)
Oct 29, 2015	3.030	3.100	3.030	3.090	6,832	-0.01(-0.33%)
Oct 28, 2015	3.150	3.150	3.050	3.100	3,927	+0.06(+1.97%)
Oct 27, 2015	3.030	3.130	3.030	3.040	3,722	+0.01(+0.33%)
Oct 26, 2015	2.930	3.120	2.930	3.030	3,066	+0.12(+4.12%)
Oct 23, 2015	2.850	2.910	2.850	2.910	4,303	+0.09(+3.19%)
Oct 22, 2015	3.110	3.110	2.820	2.820	18,631	-0.19(-6.37%)
Oct 21, 2015	3.040	3.050	2.990	3.012	10,915	+0.01(+0.40%)
Oct 20, 2015	2.900	3.000	2.900	3.000	4,490	+0.11(+3.81%)
Oct 19, 2015	2.990	2.990	2.890	2.890	3,117	-0.09(-3.02%)
Oct 16, 2015	2.830	2.990	2.820	2.980	13,843	+0.17(+6.05%)
Oct 15, 2015	2.870	2.980	2.760	2.810	16,065	-0.17(-5.66%)
Oct 14, 2015	2.990	2.990	2.979	2.979	756	+0.13(+4.67%)
Oct 13, 2015	2.780	2.846	2.780	2.846	874	+0.04(+1.27%)
Oct 12, 2015	2.810	2.910	2.809	2.810	1,171	+0.12(+4.46%)
Oct 09, 2015	2.610	2.690	2.610	2.690	3,408	+0.09(+3.46%)
Oct 08, 2015	2.603	2.603	2.600	2.600	1,733	+0.00(+0.00%)
Oct 07, 2015	2.670	2.690	2.570	2.600	2,955	-0.01(-0.38%)
Oct 06, 2015	2.690	2.690	2.570	2.610	3,046	+0.06(+2.35%)
Oct 02, 2015	2.600	2.550	2.550	2.550	73	+0.15(+6.25%)
Oct 01, 2015	2.350	2.420	2.340	2.400	13,484	+0.07(+3.00%)
Sep 30, 2015	2.500	2.500	2.290	2.330	11,442	+0.04(+1.75%)
Sep 29, 2015	2.480	2.480	2.290	2.290	1,082	+0.00(+0.00%)
Sep 28, 2015	2.500	2.510	2.260	2.290	5,830	-0.22(-8.76%)
Sep 25, 2015	2.500	2.650	2.500	2.510	760	+0.00(+0.00%)
Sep 24, 2015	2.540	2.590	2.500	2.510	11,311	-0.03(-1.18%)
Sep 23, 2015	2.500	2.590	2.500	2.540	4,369	+0.08(+3.25%)
Sep 22, 2015	2.510	2.600	2.460	2.460	931	-0.14(-5.38%)
Sep 21, 2015	2.530	2.700	2.530	2.600	3,152	+0.01(+0.39%)
Sep 18, 2015	2.430	2.590	2.430	2.590	12,807	+0.14(+5.71%)
Sep 17, 2015	2.310	2.590	2.310	2.450	695	-0.07(-2.78%)
Sep 16, 2015	2.460	2.590	2.450	2.520	1,684	+0.03(+1.20%)
Sep 15, 2015	2.490	2.490	2.480	2.490	630	+0.00(+0.09%)
Sep 14, 2015	2.450	2.500	2.400	2.488	2,463	-0.01(-0.49%)
Sep 11, 2015	2.350	2.540	2.320	2.500	2,924	+0.02(+0.81%)
Sep 10, 2015	2.580	2.580	2.480	2.480	3,656	-0.10(-3.88%)
Sep 09, 2015	2.580	2.590	2.580	2.580	2,289	-0.01(-0.39%)
Sep 08, 2015	2.500	2.590	2.500	2.590	8,084	+0.08(+3.19%)
Sep 04, 2015	2.510	2.510	2.510	2.510	300	-0.01(-0.40%)
Sep 03, 2015	2.600	2.650	2.510	2.520	9,096	-0.09(-3.44%)
Sep 02, 2015	2.600	2.740	2.600	2.610	5,880	-0.07(-2.61%)
Sep 01, 2015	2.660	2.680	2.600	2.680	8,394	-0.01(-0.37%)
Aug 31, 2015	2.520	2.690	2.520	2.690	1,812	+0.20(+8.03%)
Aug 28, 2015	2.580	2.740	2.490	2.490	7,540	-0.17(-6.39%)
Aug 27, 2015	2.630	2.730	2.630	2.660	1,677	+0.09(+3.50%)
Aug 26, 2015	2.570	2.570	2.570	2.570	5,700	+0.00(+0.00%)
Aug 25, 2015	2.570	2.606	2.570	2.570	9,194	+0.06(+2.39%)
Aug 24, 2015	2.580	2.700	2.500	2.510	26,611	-0.03(-1.18%)
Aug 21, 2015	2.540	2.640	2.520	2.540	4,914	-0.09(-3.42%)
Aug 20, 2015	2.600	2.690	2.480	2.630	29,217	-0.03(-1.13%)
Aug 19, 2015	2.490	2.750	2.490	2.660	962	+0.03(+1.14%)
Aug 18, 2015	2.620	2.630	2.620	2.630	572	+0.00(+0.00%)
Aug 17, 2015	2.620	2.750	2.620	2.630	3,137	+0.02(+0.77%)
Aug 14, 2015	2.610	2.710	2.600	2.610	10,383	-0.09(-3.30%)
Aug 13, 2015	2.680	2.700	2.614	2.699	8,328	+0.03(+1.09%)
Aug 12, 2015	2.670	2.770	2.650	2.670	4,200	-0.12(-4.30%)
Aug 11, 2015	2.880	2.980	2.790	2.790	11,632	+0.00(+0.00%)
Aug 10, 2015	2.490	2.800	2.490	2.790	4,290	+0.11(+4.10%)
Aug 07, 2015	2.680	2.680	2.680	2.680	398	+0.00(+0.00%)
Aug 06, 2015	2.620	2.700	2.590	2.680	34,642	-0.11(-3.94%)
Aug 05, 2015	2.850	2.850	2.780	2.790	9,560	-0.10(-3.46%)
Aug 04, 2015	2.930	2.930	2.684	2.890	5,024	-0.08(-2.69%)
Aug 03, 2015	3.020	3.300	2.910	2.970	22,479	+0.06(+2.06%)
Jul 31, 2015	3.100	3.100	2.600	2.910	55,118	-0.46(-13.65%)
Jul 30, 2015	3.400	3.400	3.370	3.370	1,183	-0.11(-3.16%)
Jul 29, 2015	3.480	3.480	3.480	3.480	207	+0.09(+2.65%)
Jul 28, 2015	3.300	3.390	3.300	3.390	5,979	+0.12(+3.67%)
Jul 27, 2015	3.270	3.271	3.270	3.270	1,489	-0.13(-3.82%)
Jul 23, 2015	3.400	3.400	3.400	3.400	102	-0.03(-0.87%)
Jul 21, 2015	3.360	3.430	3.430	3.430	150	+0.01(+0.29%)
Jul 20, 2015	3.250	3.440	3.250	3.420	1,353	-0.07(-2.01%)
Jul 17, 2015	3.500	3.500	3.430	3.490	13,125	+0.05(+1.45%)
Jul 16, 2015	3.230	3.460	3.230	3.440	17,818	+0.20(+6.17%)
Jul 15, 2015	3.450	3.450	3.240	3.240	3,879	-0.01(-0.41%)
Jul 14, 2015	3.390	3.390	3.253	3.253	3,804	-0.09(-2.60%)
Jul 13, 2015	3.270	3.390	3.270	3.340	3,417	+0.10(+3.09%)
Jul 10, 2015	3.230	3.320	3.230	3.240	4,832	+0.00(+0.00%)
Jul 09, 2015	3.170	3.260	3.170	3.240	10,684	+0.07(+2.21%)
Jul 08, 2015	3.100	3.260	3.100	3.170	40,861	-0.09(-2.76%)
Jul 07, 2015	3.350	3.350	3.200	3.260	15,522	-0.24(-6.86%)
Jul 06, 2015	3.500	3.510	3.260	3.500	10,296	+0.00(+0.00%)
Jul 02, 2015	3.600	3.500	3.500	3.500	2,300	-0.03(-0.85%)
Jul 01, 2015	3.390	3.530	3.390	3.530	700	+0.11(+3.22%)
Jun 30, 2015	3.300	3.540	3.300	3.420	3,305	+0.00(+0.00%)
Jun 29, 2015	3.610	3.610	3.410	3.420	5,397	-0.18(-5.00%)
Jun 26, 2015	3.580	3.600	3.450	3.600	923	+0.00(+0.00%)
Jun 25, 2015	3.450	3.610	3.330	3.600	20,104	+0.06(+1.69%)
Jun 24, 2015	3.440	3.600	3.370	3.540	4,784	+0.16(+4.73%)
Jun 23, 2015	3.340	3.550	3.340	3.380	9,779	-0.12(-3.43%)
Jun 22, 2015	3.420	3.500	3.420	3.500	46,541	+0.05(+1.45%)
Jun 19, 2015	3.290	3.450	3.260	3.450	4,253	+0.14(+4.23%)
Jun 18, 2015	3.330	3.430	3.309	3.310	132,219	-0.06(-1.78%)
Jun 17, 2015	3.370	3.480	3.340	3.370	1,817	+0.04(+1.17%)
Jun 16, 2015	3.470	3.500	3.330	3.331	31,614	-0.06(-1.74%)
Jun 15, 2015	3.390	3.400	3.320	3.390	19,698	-0.01(-0.29%)
Jun 12, 2015	3.400	3.400	3.390	3.400	2,882	+0.12(+3.66%)
Jun 11, 2015	3.200	3.460	3.200	3.280	3,355	+0.04(+1.23%)
Jun 10, 2015	3.190	3.328	3.170	3.240	4,305	-0.01(-0.31%)
Jun 09, 2015	3.250	3.250	3.250	3.250	222	-0.04(-1.22%)
Jun 08, 2015	3.150	3.420	3.150	3.290	711	+0.16(+5.11%)
Jun 05, 2015	3.210	3.500	3.130	3.130	6,624	-0.08(-2.49%)
Jun 04, 2015	3.115	3.220	3.115	3.210	6,994	+0.00(+0.00%)
Jun 03, 2015	3.140	3.210	3.140	3.210	2,700	+0.05(+1.60%)
Jun 02, 2015	3.160	3.190	3.110	3.159	3,100	-0.05(-1.57%)
Jun 01, 2015	3.120	3.220	3.100	3.210	7,203	+0.02(+0.63%)
May 29, 2015	3.280	3.280	3.160	3.190	17,406	-0.05(-1.54%)
May 28, 2015	3.260	3.270	3.240	3.240	1,404	+0.03(+0.93%)
May 27, 2015	3.220	3.290	3.141	3.210	12,976	-0.01(-0.31%)
May 26, 2015	3.159	3.220	3.159	3.220	14,711	+0.01(+0.31%)
May 22, 2015	3.130	3.210	3.210	3.210	600	+0.03(+0.94%)
May 21, 2015	3.150	3.180	3.140	3.180	8,380	+0.04(+1.27%)
May 20, 2015	3.129	3.150	3.129	3.140	576	+0.00(+0.00%)
May 19, 2015	3.150	3.150	3.070	3.140	13,060	-0.03(-0.95%)
May 18, 2015	3.180	3.190	3.160	3.170	3,110	+0.07(+2.26%)
May 14, 2015	3.070	3.100	3.100	3.100	2,900	-0.06(-1.90%)
May 13, 2015	3.030	3.220	2.850	3.160	17,823	+0.05(+1.61%)
May 12, 2015	3.030	3.170	3.020	3.110	8,125	-0.08(-2.51%)
May 11, 2015	3.110	3.220	3.110	3.190	3,551	+0.04(+1.27%)
May 08, 2015	3.290	3.300	3.000	3.150	31,011	-0.14(-4.26%)
May 07, 2015	3.200	3.300	3.150	3.290	7,105	+0.08(+2.49%)
May 06, 2015	3.190	3.240	3.020	3.210	10,519	-0.03(-0.93%)
May 05, 2015	3.200	3.430	3.200	3.240	35,862	+0.01(+0.31%)
May 04, 2015	3.470	3.470	3.220	3.230	18,536	-0.13(-3.87%)
May 01, 2015	3.000	3.470	3.000	3.360	45,663	-0.09(-2.61%)
Apr 30, 2015	3.392	3.517	3.350	3.450	3,069	+0.08(+2.37%)
Apr 29, 2015	3.430	3.430	3.340	3.370	12,371	-0.02(-0.59%)
Apr 28, 2015	3.520	3.560	3.380	3.390	12,399	-0.17(-4.78%)
Apr 27, 2015	3.510	3.680	3.510	3.560	817	-0.12(-3.26%)
Apr 24, 2015	3.490	3.680	3.490	3.680	1,882	+0.00(+0.00%)
Apr 23, 2015	3.530	3.680	3.530	3.680	700	+0.13(+3.66%)
Apr 22, 2015	3.680	3.700	3.540	3.550	4,355	+0.02(+0.54%)
Apr 21, 2015	3.620	3.620	3.520	3.531	14,380	-0.16(-4.31%)
Apr 20, 2015	3.650	3.690	3.620	3.690	1,322	+0.08(+2.21%)
Apr 17, 2015	3.635	3.780	3.610	3.610	515	-0.18(-4.75%)
Apr 16, 2015	3.780	3.790	3.764	3.790	1,419	+0.00(+0.00%)
Apr 15, 2015	3.800	3.800	3.785	3.790	1,655	+0.01(+0.26%)
Apr 14, 2015	3.800	3.800	3.770	3.780	5,459	+0.01(+0.21%)
Apr 13, 2015	3.780	3.800	3.772	3.772	6,985	+0.02(+0.59%)
Apr 10, 2015	3.700	3.800	3.610	3.750	3,058	+0.07(+1.90%)
Apr 09, 2015	3.500	3.700	3.500	3.680	1,502	+0.19(+5.44%)
Apr 08, 2015	3.700	3.800	3.374	3.490	6,602	-0.27(-7.18%)
Apr 07, 2015	3.608	3.800	3.608	3.760	10,406	+0.11(+3.01%)
Apr 06, 2015	3.600	3.650	3.590	3.650	3,735	+0.08(+2.24%)
Apr 02, 2015	3.430	3.570	3.570	3.570	400	-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.

Financial News

Data I O Cp (NQ: DAIO )

Historical Prices

Popular Pages