Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	2.640	2.640	2.350	2.350	2,995	-0.07(-2.89%)
Jun 29, 2016	2.620	2.620	2.420	2.420	15,655	+0.06(+2.54%)
Jun 28, 2016	2.400	2.400	2.344	2.360	1,403	+0.02(+0.85%)
Jun 27, 2016	2.390	2.500	2.340	2.340	14,506	-0.03(-1.27%)
Jun 24, 2016	2.540	2.540	2.370	2.370	11,371	+0.05(+2.16%)
Jun 23, 2016	2.410	2.490	2.320	2.320	12,579	-0.07(-2.93%)
Jun 22, 2016	2.270	2.570	2.270	2.390	20,507	+0.08(+3.46%)
Jun 21, 2016	2.470	2.650	2.070	2.310	33,801	-0.14(-5.71%)
Jun 20, 2016	2.410	2.460	2.402	2.450	3,439	+0.08(+3.38%)
Jun 17, 2016	2.370	2.600	2.370	2.370	15,793	-0.07(-2.86%)
Jun 16, 2016	2.340	2.440	2.100	2.440	45,866	+0.05(+2.09%)
Jun 15, 2016	2.500	2.500	2.250	2.390	28,885	-0.11(-4.40%)
Jun 14, 2016	2.510	2.538	2.450	2.500	9,792	-0.00(-0.00%)
Jun 13, 2016	2.510	2.510	2.500	2.500	334	-0.09(-3.47%)
Jun 10, 2016	2.590	2.600	2.590	2.590	4,393	+0.00(+0.00%)
Jun 08, 2016	2.590	2.590	2.590	2.590	6,000	+0.09(+3.60%)
Jun 07, 2016	2.490	2.650	2.490	2.500	1,525	+0.02(+0.81%)
Jun 06, 2016	2.480	2.530	2.480	2.480	8,643	-0.04(-1.59%)
Jun 03, 2016	2.570	2.650	2.520	2.520	7,703	+0.02(+0.80%)
Jun 02, 2016	2.480	2.550	2.480	2.500	3,101	+0.00(+0.00%)
Jun 01, 2016	2.500	2.500	2.500	2.500	606	-0.04(-1.57%)
May 31, 2016	2.510	2.550	2.480	2.540	15,689	-0.01(-0.39%)
May 27, 2016	2.560	2.550	2.550	2.550	1,900	-0.10(-3.77%)
May 26, 2016	2.560	2.660	2.461	2.650	2,054	+0.04(+1.53%)
May 25, 2016	2.540	2.610	2.540	2.610	1,262	+0.02(+0.77%)
May 24, 2016	2.620	2.630	2.580	2.590	827	+0.09(+3.60%)
May 23, 2016	2.490	2.610	2.490	2.500	3,506	+0.08(+3.31%)
May 20, 2016	2.590	2.590	2.420	2.420	3,947	-0.03(-1.23%)
May 19, 2016	2.600	2.600	2.375	2.450	23,916	-0.15(-5.77%)
May 18, 2016	2.630	2.640	2.410	2.600	17,701	-0.03(-1.14%)
May 17, 2016	2.560	2.700	2.500	2.630	8,622	+0.04(+1.54%)
May 16, 2016	2.390	2.600	2.390	2.590	2,513	+0.20(+8.37%)
May 13, 2016	2.500	2.500	2.390	2.390	5,465	-0.17(-6.64%)
May 12, 2016	2.490	2.576	2.490	2.560	3,185	+0.06(+2.40%)
May 09, 2016	2.530	2.500	2.500	2.500	2,500	+0.07(+2.88%)
May 06, 2016	2.451	2.456	2.430	2.430	11,835	-0.08(-3.19%)
May 05, 2016	2.450	2.540	2.450	2.510	5,900	+0.06(+2.45%)
May 04, 2016	2.450	2.470	2.450	2.450	519	-0.03(-1.21%)
May 03, 2016	2.500	2.530	2.480	2.480	11,481	-0.04(-1.59%)
May 02, 2016	2.420	2.550	2.410	2.520	8,651	+0.10(+4.13%)
Apr 29, 2016	2.278	2.420	2.276	2.420	20,003	+0.20(+9.01%)
Apr 28, 2016	2.389	2.389	2.220	2.220	3,325	-0.04(-1.77%)
Apr 26, 2016	2.380	2.260	2.260	2.260	1	+0.03(+1.35%)
Apr 25, 2016	2.210	2.230	2.210	2.230	200	+0.00(+0.00%)
Apr 22, 2016	2.370	2.370	2.230	2.230	400	-0.04(-1.76%)
Apr 21, 2016	2.250	2.270	2.250	2.270	3,751	+0.05(+2.25%)
Apr 19, 2016	2.250	2.220	2.220	2.220	339	-0.03(-1.33%)
Apr 18, 2016	2.260	2.420	2.250	2.250	3,234	+0.00(+0.00%)
Apr 15, 2016	2.280	2.440	2.250	2.250	5,356	+0.00(+0.00%)
Apr 14, 2016	2.410	2.410	2.250	2.250	4,627	-0.02(-0.88%)
Apr 13, 2016	2.235	2.270	2.210	2.270	996	+0.03(+1.34%)
Apr 12, 2016	2.250	2.250	2.240	2.240	275	-0.14(-5.88%)
Apr 11, 2016	2.150	2.475	2.150	2.380	6,944	+0.20(+9.17%)
Apr 08, 2016	2.180	2.180	2.170	2.180	3,651	-0.03(-1.35%)
Apr 07, 2016	2.310	2.350	2.210	2.210	2,625	-0.10(-4.33%)
Apr 06, 2016	2.410	2.410	2.310	2.310	5,471	-0.09(-3.75%)
Apr 05, 2016	2.500	2.500	2.400	2.400	9,121	-0.08(-3.23%)
Apr 04, 2016	2.480	2.480	2.480	2.480	220	+0.00(+0.00%)
Apr 01, 2016	2.480	2.480	2.480	2.480	1,392	-0.14(-5.34%)
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%)

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