Financial News

Data I O Cp (NQ: DAIO )

3.520 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.550 3.690 3.550 3.600 9,100 -0.03(-0.83%)
Dec 28, 2006 3.650 3.750 3.610 3.630 5,282 -0.12(-3.20%)
Dec 27, 2006 3.660 3.850 3.560 3.750 10,442 +0.14(+3.88%)
Dec 26, 2006 3.700 3.750 3.610 3.610 2,100 -0.05(-1.37%)
Dec 22, 2006 3.690 3.690 3.570 3.660 9,137 -0.06(-1.61%)
Dec 21, 2006 3.640 3.850 3.580 3.720 7,602 +0.11(+3.05%)
Dec 20, 2006 3.830 3.830 3.610 3.610 10,376 -0.15(-3.99%)
Dec 19, 2006 3.700 3.800 3.600 3.760 8,467 +0.01(+0.27%)
Dec 18, 2006 3.540 3.750 3.530 3.750 7,455 +0.17(+4.75%)
Dec 15, 2006 3.700 3.820 3.540 3.580 10,749 -0.02(-0.56%)
Dec 14, 2006 3.710 3.750 3.580 3.600 11,700 -0.04(-1.10%)
Dec 13, 2006 3.580 3.750 3.580 3.640 9,100 +0.03(+0.83%)
Dec 12, 2006 3.620 3.750 3.400 3.610 17,450 -0.04(-1.04%)
Dec 11, 2006 3.700 3.740 3.500 3.648 5,085 +0.12(+3.34%)
Dec 08, 2006 3.690 3.830 3.530 3.530 10,110 -0.15(-4.08%)
Dec 07, 2006 3.580 3.680 3.580 3.680 4,300 +0.12(+3.37%)
Dec 06, 2006 3.520 3.610 3.520 3.560 3,800 -0.04(-1.11%)
Dec 05, 2006 3.460 3.950 3.460 3.600 57,703 +0.06(+1.69%)
Dec 04, 2006 3.520 3.590 3.510 3.540 11,750 +0.00(+0.00%)
Dec 01, 2006 3.580 3.580 3.400 3.540 3,300 -0.06(-1.67%)
Nov 30, 2006 3.580 3.600 3.573 3.600 4,200 +0.07(+1.93%)
Nov 29, 2006 3.570 3.570 3.420 3.532 6,700 +0.06(+1.79%)
Nov 28, 2006 3.530 3.530 3.370 3.470 8,606 -0.01(-0.29%)
Nov 27, 2006 3.540 3.580 3.450 3.480 2,099 -0.08(-2.25%)
Nov 24, 2006 3.560 3.560 3.500 3.560 2,000 -0.00(-0.14%)
Nov 22, 2006 3.490 3.570 3.280 3.565 12,850 +0.15(+4.55%)
Nov 21, 2006 3.440 3.460 3.330 3.410 8,370 +0.02(+0.59%)
Nov 20, 2006 3.420 3.490 3.280 3.390 9,649 +0.01(+0.30%)
Nov 17, 2006 3.430 3.440 3.310 3.380 3,301 -0.02(-0.59%)
Nov 16, 2006 3.390 3.450 3.240 3.400 16,329 +0.15(+4.62%)
Nov 15, 2006 3.150 3.290 3.120 3.250 27,050 +0.15(+4.84%)
Nov 14, 2006 3.110 3.390 2.920 3.100 54,721 +0.00(+0.00%)
Nov 13, 2006 3.480 3.570 3.080 3.100 42,241 -0.29(-8.55%)
Nov 10, 2006 3.410 3.450 3.290 3.390 15,245 -0.06(-1.74%)
Nov 09, 2006 3.370 3.890 3.370 3.450 93,160 +0.08(+2.37%)
Nov 08, 2006 3.340 3.370 3.340 3.370 500 -0.01(-0.30%)
Nov 07, 2006 3.500 3.500 3.350 3.380 7,814 -0.05(-1.46%)
Nov 06, 2006 3.510 3.510 3.330 3.430 4,975 +0.00(+0.00%)
Nov 03, 2006 3.420 3.750 3.310 3.430 11,968 +0.04(+1.18%)
Nov 02, 2006 3.580 3.580 3.360 3.390 8,113 -0.01(-0.29%)
Nov 01, 2006 3.490 3.500 3.380 3.400 10,061 -0.01(-0.29%)
Oct 31, 2006 3.470 3.490 3.370 3.410 53,030 -0.11(-3.12%)
Oct 30, 2006 3.690 3.750 3.470 3.520 96,891 -0.13(-3.56%)
Oct 27, 2006 3.650 3.650 3.600 3.650 4,150 -0.10(-2.67%)
Oct 26, 2006 3.600 3.850 3.600 3.750 6,100 +0.00(+0.00%)
Oct 25, 2006 3.780 3.790 3.686 3.750 19,560 +0.05(+1.35%)
Oct 24, 2006 3.740 3.840 3.700 3.700 10,858 -0.09(-2.35%)
Oct 23, 2006 3.990 3.990 3.630 3.789 18,572 -0.06(-1.58%)
Oct 20, 2006 3.370 3.940 3.370 3.850 31,965 +0.18(+4.90%)
Oct 19, 2006 3.400 3.756 3.400 3.670 5,600 +0.18(+5.16%)
Oct 18, 2006 3.484 3.550 3.270 3.490 29,825 -0.06(-1.69%)
Oct 17, 2006 3.550 3.550 3.510 3.550 11,000 -0.11(-3.01%)
Oct 16, 2006 3.830 3.880 3.310 3.660 41,200 -0.14(-3.68%)
Oct 13, 2006 3.750 3.870 3.750 3.800 3,100 +0.05(+1.33%)
Oct 12, 2006 3.710 3.950 3.640 3.750 26,600 +0.01(+0.27%)
Oct 11, 2006 3.650 3.790 3.629 3.740 9,600 -0.10(-2.60%)
Oct 10, 2006 3.660 3.840 3.660 3.840 2,330 +0.04(+1.05%)
Oct 09, 2006 3.661 3.802 3.660 3.800 15,503 +0.11(+2.98%)
Oct 06, 2006 3.650 3.720 3.601 3.690 3,490 +0.00(+0.00%)
Oct 05, 2006 3.570 3.770 3.570 3.690 9,000 +0.02(+0.54%)
Oct 04, 2006 3.680 3.750 3.620 3.670 2,200 +0.00(+0.00%)
Oct 03, 2006 3.750 3.753 3.670 3.670 18,536 -0.04(-1.08%)
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