Financial News

Data I O Cp (NQ: DAIO )

5.962 USD -0.088 (-1.45%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.770 5.890 5.770 5.890 3,656 +0.00(+0.00%)
May 29, 2008 5.970 5.970 5.680 5.890 12,528 +0.07(+1.20%)
May 28, 2008 5.650 5.840 5.650 5.820 11,681 +0.05(+0.87%)
May 27, 2008 5.800 5.810 5.560 5.770 13,000 -0.02(-0.35%)
May 26, 2008 5.700 5.790 5.530 5.790 55,392 +0.00(+0.00%)
May 23, 2008 5.700 5.790 5.530 5.790 55,392 -0.06(-1.03%)
May 22, 2008 5.760 5.880 5.140 5.850 18,921 -0.10(-1.68%)
May 21, 2008 5.990 5.990 5.850 5.950 33,256 +0.01(+0.17%)
May 20, 2008 5.960 5.980 5.850 5.940 30,490 -0.06(-1.00%)
May 19, 2008 5.840 6.160 5.800 6.000 111,272 +0.16(+2.74%)
May 16, 2008 5.600 5.840 5.594 5.840 22,902 +0.19(+3.36%)
May 15, 2008 5.590 5.680 5.530 5.650 64,166 -0.01(-0.18%)
May 14, 2008 5.550 5.670 5.540 5.660 11,000 +0.05(+0.89%)
May 13, 2008 5.740 5.740 5.610 5.610 17,146 -0.09(-1.58%)
May 12, 2008 5.490 5.730 5.428 5.700 101,240 +0.20(+3.64%)
May 09, 2008 5.500 5.500 5.480 5.500 1,600 +0.03(+0.55%)
May 08, 2008 5.530 5.550 5.420 5.470 7,400 -0.08(-1.44%)
May 07, 2008 5.440 5.720 5.420 5.550 24,100 -0.17(-2.97%)
May 06, 2008 5.450 5.730 5.240 5.720 40,533 +0.22(+4.00%)
May 05, 2008 5.460 5.540 5.220 5.500 8,666 -0.10(-1.79%)
May 02, 2008 5.600 5.600 5.230 5.600 15,612 +0.10(+1.82%)
May 01, 2008 5.210 5.540 5.210 5.500 14,832 +0.05(+0.92%)
Apr 30, 2008 5.180 5.490 5.180 5.450 22,336 +0.06(+1.11%)
Apr 29, 2008 5.280 5.390 5.250 5.390 4,525 +0.00(+0.00%)
Apr 28, 2008 5.230 5.590 5.220 5.390 17,085 +0.01(+0.19%)
Apr 25, 2008 5.510 5.740 4.870 5.380 106,948 +0.39(+7.82%)
Apr 24, 2008 4.810 5.000 4.800 4.990 4,600 -0.06(-1.19%)
Apr 23, 2008 4.970 5.190 4.820 5.050 23,899 +0.03(+0.60%)
Apr 22, 2008 5.150 5.180 4.950 5.020 13,200 -0.21(-4.02%)
Apr 21, 2008 5.250 5.340 5.150 5.230 14,350 -0.06(-1.13%)
Apr 18, 2008 5.220 5.500 5.100 5.290 17,200 +0.18(+3.52%)
Apr 17, 2008 4.990 5.150 4.990 5.110 15,300 +0.16(+3.23%)
Apr 16, 2008 4.840 4.990 4.810 4.950 6,600 -0.03(-0.60%)
Apr 15, 2008 5.100 5.100 4.740 4.980 7,200 -0.17(-3.30%)
Apr 14, 2008 4.480 5.210 4.480 5.150 19,141 +0.19(+3.83%)
Apr 11, 2008 5.280 5.280 4.960 4.960 9,925 -0.12(-2.36%)
Apr 10, 2008 4.890 5.340 4.790 5.080 23,137 +0.28(+5.83%)
Apr 09, 2008 4.460 5.000 4.460 4.800 29,726 +0.21(+4.58%)
Apr 08, 2008 4.490 4.620 4.410 4.590 27,560 +0.00(+0.00%)
Apr 07, 2008 4.440 4.600 4.310 4.590 24,383 +0.20(+4.56%)
Apr 04, 2008 4.430 4.480 4.280 4.390 9,800 -0.02(-0.45%)
Apr 03, 2008 4.340 4.540 4.250 4.410 10,400 +0.00(+0.00%)
Apr 02, 2008 4.370 4.500 4.330 4.410 6,240 -0.07(-1.56%)
Apr 01, 2008 4.280 4.610 4.280 4.480 7,456 -0.01(-0.22%)
Mar 31, 2008 4.400 4.600 4.270 4.490 21,981 +0.08(+1.81%)
Mar 28, 2008 4.250 4.490 4.250 4.410 2,020 +0.10(+2.32%)
Mar 27, 2008 4.500 4.500 4.260 4.310 33,211 -0.23(-5.07%)
Mar 26, 2008 4.400 4.590 4.250 4.540 14,635 +0.23(+5.34%)
Mar 25, 2008 4.340 4.580 4.260 4.310 6,653 -0.02(-0.46%)
Mar 24, 2008 4.250 4.510 4.250 4.330 17,200 +0.08(+1.88%)
Mar 21, 2008 4.260 4.370 4.250 4.250 10,700 +0.00(+0.00%)
Mar 20, 2008 4.260 4.370 4.250 4.250 10,700 -0.04(-0.93%)
Mar 19, 2008 4.250 4.400 4.250 4.290 15,300 +0.10(+2.39%)
Mar 18, 2008 4.190 4.390 3.980 4.190 24,400 +0.02(+0.48%)
Mar 17, 2008 4.080 4.260 3.870 4.170 5,600 -0.02(-0.48%)
Mar 14, 2008 4.190 4.260 4.070 4.190 7,560 -0.18(-4.12%)
Mar 13, 2008 4.450 4.450 4.110 4.370 40,500 -0.01(-0.23%)
Mar 12, 2008 4.180 4.460 4.160 4.380 41,472 +0.29(+7.09%)
Mar 11, 2008 4.070 4.280 4.000 4.090 39,060 +0.04(+0.99%)
Mar 10, 2008 4.050 4.220 3.950 4.050 24,474 -0.08(-1.94%)
Mar 07, 2008 4.330 4.340 4.120 4.130 16,831 -0.25(-5.71%)
Mar 06, 2008 4.600 4.620 4.110 4.380 53,011 -0.23(-4.99%)
Mar 05, 2008 4.580 4.620 4.350 4.610 11,497 +0.07(+1.54%)
Mar 04, 2008 4.680 4.730 4.350 4.540 24,407 -0.17(-3.61%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback