Financial News

Data I O Cp (NQ: DAIO )

3.030 -0.060 (-1.94%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 3.435 3.550 3.430 3.490 9,200 +0.04(+1.16%)
Aug 30, 2016 3.472 3.510 3.438 3.450 13,332 -0.09(-2.43%)
Aug 29, 2016 3.590 3.590 3.505 3.536 9,781 -0.03(-0.95%)
Aug 26, 2016 3.590 3.600 3.500 3.570 22,297 +0.02(+0.56%)
Aug 25, 2016 3.540 3.600 3.540 3.550 1,720 +0.05(+1.53%)
Aug 24, 2016 3.550 3.550 3.490 3.497 23,258 -0.01(-0.38%)
Aug 23, 2016 3.540 3.600 3.510 3.510 21,227 -0.07(-1.96%)
Aug 22, 2016 3.490 3.590 3.420 3.580 34,470 +0.16(+4.68%)
Aug 19, 2016 3.485 3.580 3.420 3.420 35,167 -0.06(-1.72%)
Aug 18, 2016 3.420 3.510 3.420 3.480 10,596 +0.02(+0.51%)
Aug 17, 2016 3.352 3.467 3.340 3.462 12,518 +0.11(+3.35%)
Aug 16, 2016 3.380 3.380 3.310 3.350 9,626 -0.00(-0.07%)
Aug 15, 2016 3.380 3.380 3.280 3.352 32,559 -0.02(-0.52%)
Aug 12, 2016 3.458 3.500 3.350 3.370 17,467 -0.08(-2.32%)
Aug 11, 2016 3.500 3.540 3.450 3.450 9,217 -0.05(-1.54%)
Aug 10, 2016 3.520 3.550 3.500 3.504 22,793 +0.04(+1.27%)
Aug 09, 2016 3.520 3.550 3.450 3.460 53,852 +0.01(+0.29%)
Aug 08, 2016 3.410 3.450 3.370 3.450 66,060 +0.11(+3.29%)
Aug 05, 2016 3.380 3.390 3.330 3.340 11,683 +0.02(+0.61%)
Aug 04, 2016 3.279 3.493 3.279 3.320 40,435 +0.06(+1.84%)
Aug 03, 2016 3.160 3.350 3.160 3.260 67,417 +0.08(+2.52%)
Aug 02, 2016 3.210 3.330 3.160 3.180 57,419 -0.11(-3.34%)
Aug 01, 2016 3.680 3.680 3.230 3.290 89,264 -0.06(-1.79%)
Jul 29, 2016 3.350 3.950 3.240 3.350 914,895 +0.30(+9.84%)
Jul 28, 2016 2.930 3.140 2.905 3.050 63,524 +0.15(+5.17%)
Jul 27, 2016 2.848 2.900 2.840 2.900 27,458 +0.01(+0.35%)
Jul 26, 2016 2.800 2.970 2.800 2.890 28,163 +0.04(+1.40%)
Jul 25, 2016 2.841 2.850 2.836 2.850 6,157 +0.00(+0.00%)
Jul 22, 2016 2.800 2.852 2.800 2.850 9,560 +0.11(+4.01%)
Jul 21, 2016 2.730 2.864 2.720 2.740 9,395 -0.01(-0.36%)
Jul 20, 2016 2.770 2.950 2.750 2.750 6,420 -0.09(-3.25%)
Jul 19, 2016 2.885 2.954 2.788 2.842 17,826 -0.05(-1.80%)
Jul 18, 2016 2.740 2.940 2.740 2.894 22,183 +0.14(+5.25%)
Jul 15, 2016 2.750 2.750 2.750 2.750 465 -0.00(-0.00%)
Jul 14, 2016 2.820 2.960 2.665 2.750 2,564 -0.07(-2.48%)
Jul 13, 2016 2.786 2.820 2.676 2.820 2,388 -0.03(-1.05%)
Jul 12, 2016 2.980 2.980 2.830 2.850 18,100 -0.13(-4.36%)
Jul 11, 2016 2.637 2.980 2.637 2.980 11,799 +0.35(+13.31%)
Jul 08, 2016 2.520 2.640 2.640 2.630 3,731 -0.01(-0.38%)
Jul 07, 2016 2.610 2.640 2.590 2.640 5,654 +0.20(+8.19%)
Jul 01, 2016 2.440 2.440 2.440 2.440 11,500 +0.09(+3.83%)
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%)
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