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 (%)
Feb 29, 2008 4.550 4.820 4.550 4.730 19,690 -0.02(-0.42%)
Feb 28, 2008 4.830 4.850 4.610 4.750 3,880 -0.04(-0.84%)
Feb 27, 2008 4.740 4.790 4.490 4.790 33,261 +0.00(+0.00%)
Feb 26, 2008 4.810 4.830 4.630 4.790 34,537 -0.06(-1.24%)
Feb 25, 2008 4.670 5.020 4.670 4.850 62,216 +0.21(+4.53%)
Feb 22, 2008 4.520 5.000 4.520 4.640 129,923 -0.96(-17.14%)
Feb 21, 2008 5.400 5.870 5.400 5.600 55,479 -0.23(-3.95%)
Feb 20, 2008 5.580 5.850 5.550 5.830 47,021 +0.25(+4.48%)
Feb 19, 2008 5.410 5.600 5.290 5.580 19,754 +0.18(+3.33%)
Feb 18, 2008 5.290 5.400 5.290 5.400 8,225 +0.00(+0.00%)
Feb 15, 2008 5.290 5.400 5.290 5.400 8,225 +0.04(+0.75%)
Feb 14, 2008 5.250 5.420 5.149 5.360 25,889 +0.12(+2.29%)
Feb 13, 2008 5.180 5.250 4.950 5.240 23,200 -0.02(-0.38%)
Feb 12, 2008 5.270 5.370 5.020 5.260 14,362 +0.04(+0.77%)
Feb 11, 2008 5.290 5.340 5.130 5.220 12,660 +0.09(+1.75%)
Feb 08, 2008 5.190 5.190 5.050 5.130 10,800 -0.02(-0.39%)
Feb 07, 2008 4.970 5.220 4.960 5.150 15,201 +0.01(+0.19%)
Feb 06, 2008 5.280 5.280 5.000 5.140 43,208 -0.11(-2.10%)
Feb 05, 2008 5.280 5.310 5.140 5.250 6,000 -0.06(-1.13%)
Feb 04, 2008 5.120 5.380 5.120 5.310 13,530 +0.01(+0.19%)
Feb 01, 2008 5.080 5.350 5.050 5.300 16,890 -0.01(-0.19%)
Jan 31, 2008 5.150 5.310 5.060 5.310 13,012 +0.08(+1.53%)
Jan 30, 2008 5.050 5.350 5.050 5.230 9,000 +0.14(+2.75%)
Jan 29, 2008 5.000 5.370 4.900 5.090 23,010 +0.08(+1.60%)
Jan 28, 2008 5.230 5.230 4.820 5.010 36,352 -0.09(-1.76%)
Jan 25, 2008 4.980 5.380 4.950 5.100 22,155 +0.08(+1.59%)
Jan 24, 2008 4.940 5.210 4.890 5.020 28,700 +0.13(+2.66%)
Jan 23, 2008 4.960 4.960 4.620 4.890 31,319 +0.07(+1.45%)
Jan 22, 2008 4.880 5.020 4.650 4.820 25,231 -0.38(-7.31%)
Jan 21, 2008 5.550 5.590 4.940 5.200 62,919 +0.00(+0.00%)
Jan 18, 2008 5.550 5.590 4.940 5.200 62,919 -0.13(-2.44%)
Jan 17, 2008 5.190 5.430 5.180 5.330 46,345 +0.10(+1.91%)
Jan 16, 2008 5.400 5.510 5.160 5.230 88,853 -0.34(-6.10%)
Jan 15, 2008 5.860 5.860 5.426 5.570 28,018 -0.36(-6.07%)
Jan 14, 2008 5.450 6.000 5.290 5.930 44,558 +0.47(+8.61%)
Jan 11, 2008 5.670 5.700 5.390 5.460 23,047 -0.21(-3.70%)
Jan 10, 2008 5.050 5.680 5.050 5.670 44,633 +0.30(+5.59%)
Jan 09, 2008 5.520 5.580 5.100 5.370 155,071 -0.18(-3.24%)
Jan 08, 2008 5.750 5.890 5.550 5.550 72,112 -0.20(-3.48%)
Jan 07, 2008 5.810 5.900 5.450 5.750 105,778 -0.15(-2.54%)
Jan 04, 2008 5.750 6.040 5.690 5.900 99,366 -0.08(-1.34%)
Jan 03, 2008 6.230 6.260 5.950 5.980 79,048 -0.36(-5.68%)
Jan 02, 2008 6.650 6.650 6.120 6.340 27,576 -0.21(-3.21%)
Jan 01, 2008 6.420 6.600 5.900 6.550 133,984 +0.00(+0.00%)
Dec 31, 2007 6.420 6.600 5.900 6.550 133,984 +0.00(+0.00%)
Dec 28, 2007 6.500 6.700 6.350 6.550 70,362 -0.19(-2.82%)
Dec 27, 2007 6.850 6.850 6.650 6.740 105,884 +0.00(+0.00%)
Dec 26, 2007 6.800 6.810 6.670 6.740 149,186 +0.00(+0.00%)
Dec 24, 2007 6.660 6.740 6.440 6.740 112,051 +0.24(+3.69%)
Dec 21, 2007 6.200 6.510 6.170 6.500 68,931 +0.39(+6.38%)
Dec 20, 2007 6.080 6.240 5.960 6.110 65,728 +0.19(+3.21%)
Dec 19, 2007 6.000 6.170 5.700 5.920 29,045 +0.04(+0.68%)
Dec 18, 2007 5.730 5.900 5.510 5.880 72,145 +0.05(+0.86%)
Dec 17, 2007 5.750 5.980 5.620 5.830 32,803 +0.09(+1.57%)
Dec 14, 2007 5.830 5.990 5.600 5.740 64,288 -0.25(-4.17%)
Dec 13, 2007 5.850 6.010 5.750 5.990 74,130 -0.01(-0.17%)
Dec 12, 2007 6.330 6.420 5.950 6.000 79,451 -0.40(-6.25%)
Dec 11, 2007 6.720 6.720 6.260 6.400 53,554 -0.19(-2.88%)
Dec 10, 2007 6.580 6.720 6.320 6.590 140,105 +0.10(+1.54%)
Dec 07, 2007 6.330 6.500 6.150 6.490 75,395 +0.20(+3.18%)
Dec 06, 2007 6.070 6.300 6.010 6.290 110,036 +0.22(+3.62%)
Dec 05, 2007 5.950 6.240 5.850 6.070 79,112 +0.02(+0.33%)
Dec 04, 2007 5.920 6.440 5.700 6.050 183,161 +0.21(+3.60%)
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.

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