Financial News

Data I O Cp (NQ: DAIO )

5.880 USD +0.140 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.590 6.670 6.590 6.600 1,540 +0.00(+0.00%)
Aug 28, 2008 6.600 6.680 6.600 6.600 8,567 +0.01(+0.15%)
Aug 27, 2008 6.640 6.670 6.500 6.590 8,148 -0.04(-0.60%)
Aug 26, 2008 6.600 6.650 6.590 6.630 36,009 +0.06(+0.91%)
Aug 25, 2008 6.610 6.680 6.570 6.570 15,750 -0.13(-1.94%)
Aug 22, 2008 6.580 6.760 6.510 6.700 30,003 +0.18(+2.76%)
Aug 21, 2008 6.610 6.620 6.510 6.520 33,959 -0.08(-1.21%)
Aug 20, 2008 6.500 6.610 6.500 6.600 48,912 +0.10(+1.54%)
Aug 19, 2008 6.500 6.550 6.500 6.500 40,329 -0.01(-0.15%)
Aug 18, 2008 6.290 6.600 6.290 6.510 38,747 +0.08(+1.24%)
Aug 15, 2008 6.440 6.450 6.410 6.430 7,391 +0.03(+0.47%)
Aug 14, 2008 6.250 6.460 6.190 6.400 20,734 +0.18(+2.89%)
Aug 13, 2008 6.140 6.310 6.100 6.220 26,605 +0.18(+2.98%)
Aug 12, 2008 5.970 6.300 5.970 6.040 14,716 -0.04(-0.66%)
Aug 11, 2008 6.320 6.320 6.080 6.080 11,279 -0.13(-2.09%)
Aug 08, 2008 5.860 6.250 5.850 6.210 54,795 +0.26(+4.37%)
Aug 07, 2008 5.820 6.090 5.820 5.950 15,135 -0.14(-2.30%)
Aug 06, 2008 6.000 6.150 5.910 6.090 28,052 -0.04(-0.65%)
Aug 05, 2008 6.100 6.130 6.070 6.130 10,390 +0.03(+0.49%)
Aug 04, 2008 6.060 6.200 5.850 6.100 65,368 +0.03(+0.50%)
Aug 01, 2008 5.950 6.170 5.780 6.070 23,256 +0.07(+1.16%)
Jul 31, 2008 6.160 6.160 5.640 6.000 76,290 -0.06(-0.99%)
Jul 30, 2008 6.310 6.440 5.900 6.060 70,484 -0.12(-1.94%)
Jul 29, 2008 6.180 6.560 6.020 6.180 162,080 -0.24(-3.74%)
Jul 28, 2008 6.700 6.760 6.250 6.420 91,336 -0.32(-4.75%)
Jul 25, 2008 6.240 6.900 6.220 6.740 271,002 +0.83(+14.04%)
Jul 24, 2008 5.950 6.000 5.750 5.910 47,998 +0.01(+0.17%)
Jul 23, 2008 5.920 5.920 5.770 5.900 17,300 -0.02(-0.34%)
Jul 22, 2008 5.950 5.950 5.650 5.920 3,600 -0.06(-1.00%)
Jul 21, 2008 5.970 6.000 5.900 5.980 16,336 +0.05(+0.84%)
Jul 18, 2008 5.720 5.970 5.720 5.930 22,168 +0.09(+1.54%)
Jul 17, 2008 5.900 5.970 5.740 5.840 7,900 -0.13(-2.18%)
Jul 16, 2008 5.800 5.970 5.623 5.970 8,400 +0.18(+3.11%)
Jul 15, 2008 5.480 6.000 5.480 5.790 95,250 +0.21(+3.76%)
Jul 14, 2008 5.680 5.740 5.490 5.580 36,218 -0.16(-2.79%)
Jul 11, 2008 5.790 5.810 5.600 5.740 17,549 -0.02(-0.35%)
Jul 10, 2008 5.570 5.830 5.570 5.760 22,243 +0.13(+2.31%)
Jul 09, 2008 5.580 5.690 5.550 5.630 7,300 -0.06(-1.05%)
Jul 08, 2008 5.560 5.700 5.550 5.690 17,409 +0.09(+1.61%)
Jul 07, 2008 5.570 5.650 5.500 5.600 21,778 -0.05(-0.88%)
Jul 04, 2008 5.740 5.740 5.640 5.650 2,594 +0.00(+0.00%)
Jul 03, 2008 5.740 5.740 5.640 5.650 2,594 +0.09(+1.62%)
Jul 02, 2008 5.790 5.790 5.560 5.560 4,569 -0.20(-3.47%)
Jul 01, 2008 5.530 5.760 5.510 5.760 8,236 -0.04(-0.69%)
Jun 30, 2008 5.500 5.800 5.500 5.800 9,720 +0.26(+4.69%)
Jun 27, 2008 5.590 5.600 5.410 5.540 9,862 +0.00(+0.00%)
Jun 26, 2008 5.620 5.620 5.330 5.540 18,300 -0.16(-2.81%)
Jun 25, 2008 5.500 5.740 5.440 5.700 14,650 +0.30(+5.55%)
Jun 24, 2008 5.580 5.600 5.400 5.400 4,800 -0.07(-1.28%)
Jun 23, 2008 5.460 5.600 5.420 5.470 9,224 -0.09(-1.62%)
Jun 20, 2008 5.610 5.730 5.500 5.560 10,514 -0.18(-3.14%)
Jun 19, 2008 5.700 5.750 5.600 5.740 9,600 +0.08(+1.41%)
Jun 18, 2008 5.630 5.670 5.580 5.660 11,200 -0.07(-1.22%)
Jun 17, 2008 5.590 5.740 5.560 5.730 7,700 +0.10(+1.78%)
Jun 16, 2008 5.710 5.800 5.540 5.630 8,262 -0.23(-3.92%)
Jun 13, 2008 5.590 5.900 5.550 5.860 15,570 +0.26(+4.64%)
Jun 12, 2008 5.590 5.780 5.550 5.600 6,309 +0.00(+0.00%)
Jun 11, 2008 5.740 5.740 5.550 5.600 20,545 -0.09(-1.58%)
Jun 10, 2008 5.750 5.790 5.550 5.690 18,220 -0.11(-1.90%)
Jun 09, 2008 5.800 5.850 5.690 5.800 19,450 -0.05(-0.85%)
Jun 06, 2008 5.890 5.890 5.770 5.850 8,200 +0.00(+0.00%)
Jun 05, 2008 5.900 5.900 5.650 5.850 4,105 -0.04(-0.68%)
Jun 04, 2008 5.890 5.890 5.800 5.890 29,372 +0.01(+0.17%)
Jun 03, 2008 5.850 5.900 5.700 5.880 45,899 -0.02(-0.34%)
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