Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	2.950	3.050	2.950	3.050	0	+0.10(+3.39%)
Sep 27, 2013	3.030	3.120	2.950	2.950	0	-0.11(-3.59%)
Sep 26, 2013	3.140	3.140	3.029	3.060	0	-0.04(-1.29%)
Sep 25, 2013	2.980	3.160	2.950	3.100	0	+0.15(+5.08%)
Sep 24, 2013	2.980	2.980	2.900	2.950	0	-0.03(-1.01%)
Sep 23, 2013	2.980	3.240	2.830	2.980	0	+0.00(+0.00%)
Sep 20, 2013	2.640	2.980	2.640	2.980	0	+0.47(+18.73%)
Sep 19, 2013	2.510	2.510	2.510	2.510	0	-0.01(-0.40%)
Sep 18, 2013	2.570	2.660	2.514	2.520	0	-0.04(-1.56%)
Sep 17, 2013	2.561	2.561	2.560	2.560	0	-0.09(-3.40%)
Sep 16, 2013	2.661	2.670	2.643	2.650	0	-0.01(-0.42%)
Sep 13, 2013	2.661	2.676	2.661	2.661	0	+0.06(+2.35%)
Sep 12, 2013	2.720	2.720	2.600	2.600	0	-0.12(-4.41%)
Sep 11, 2013	2.550	2.720	2.550	2.720	0	+0.22(+8.80%)
Sep 10, 2013	2.530	2.558	2.470	2.500	0	-0.04(-1.57%)
Sep 09, 2013	2.450	2.550	2.450	2.540	0	+0.12(+4.96%)
Sep 05, 2013	2.430	2.420	2.420	2.420	5,500	+0.01(+0.41%)
Sep 04, 2013	2.430	2.450	2.410	2.410	0	-0.07(-2.78%)
Sep 03, 2013	2.530	2.530	2.411	2.479	0	-0.02(-0.84%)
Aug 30, 2013	2.450	2.500	2.370	2.500	0	+0.06(+2.46%)
Aug 29, 2013	2.340	2.500	2.340	2.440	0	+0.12(+5.13%)
Aug 28, 2013	2.330	2.350	2.320	2.321	0	-0.01(-0.39%)
Aug 27, 2013	2.350	2.350	2.320	2.330	0	+0.00(+0.00%)
Aug 26, 2013	2.320	2.350	2.320	2.330	0	+0.05(+2.19%)
Aug 23, 2013	2.270	2.545	2.260	2.280	0	+0.02(+0.89%)
Aug 22, 2013	2.260	2.300	2.260	2.260	0	+0.00(+0.00%)
Aug 21, 2013	2.260	2.260	2.260	2.260	0	+0.00(+0.00%)
Aug 20, 2013	2.340	2.350	2.240	2.260	0	-0.09(-3.83%)
Aug 16, 2013	2.370	2.350	2.350	2.350	21,800	-0.03(-1.26%)
Aug 14, 2013	2.380	2.380	2.380	2.380	1,500	+0.01(+0.42%)
Aug 12, 2013	2.360	2.370	2.370	2.370	1,800	-0.02(-0.84%)
Aug 09, 2013	2.400	2.420	2.350	2.390	5,300	-0.01(-0.42%)
Aug 08, 2013	2.400	2.410	2.351	2.400	12,725	-0.02(-0.72%)
Aug 07, 2013	2.405	2.420	2.405	2.417	2,700	+0.03(+1.15%)
Aug 06, 2013	2.410	2.410	2.350	2.390	11,923	-0.02(-0.83%)
Aug 05, 2013	2.390	2.426	2.380	2.410	22,482	+0.05(+2.12%)
Aug 02, 2013	2.300	2.370	2.300	2.360	14,500	-0.02(-0.84%)
Aug 01, 2013	2.310	2.380	2.300	2.380	29,750	+0.06(+2.58%)
Jul 31, 2013	2.180	2.339	2.180	2.320	0	+0.10(+4.60%)
Jul 30, 2013	2.100	2.218	2.070	2.218	0	+0.12(+5.61%)
Jul 29, 2013	2.030	2.150	2.030	2.100	0	+0.02(+0.96%)
Jul 26, 2013	2.100	2.100	2.080	2.080	0	-0.06(-2.80%)
Jul 25, 2013	2.150	2.200	2.139	2.140	0	-0.01(-0.47%)
Jul 24, 2013	2.160	2.160	2.020	2.150	0	-0.05(-2.27%)
Jul 23, 2013	2.151	2.230	2.151	2.200	0	+0.00(+0.00%)
Jul 19, 2013	2.200	2.200	2.200	2.200	0	-0.03(-1.35%)
Jul 18, 2013	2.230	2.250	2.230	2.230	0	-0.02(-0.89%)
Jul 17, 2013	2.250	2.250	2.230	2.250	14,623	+0.01(+0.45%)
Jul 16, 2013	2.200	2.250	2.200	2.240	0	+0.03(+1.17%)
Jul 15, 2013	2.110	2.250	2.110	2.214	0	+0.10(+4.93%)
Jul 12, 2013	2.110	2.110	2.110	2.110	0	-0.11(-4.95%)
Jul 11, 2013	2.099	2.220	2.092	2.220	0	+0.14(+6.73%)
Jul 10, 2013	2.057	2.090	2.057	2.080	0	+0.02(+0.92%)
Jul 09, 2013	2.100	2.100	2.061	2.061	0	-0.04(-1.86%)
Jul 08, 2013	2.100	2.100	2.100	2.100	0	+0.00(+0.00%)
Jul 05, 2013	2.100	2.130	2.100	2.100	0	-0.05(-2.33%)
Jul 02, 2013	2.150	2.150	2.150	2.150	1,000	+0.00(+0.00%)
Jul 01, 2013	2.150	2.150	2.110	2.150	0	-0.09(-4.02%)
Jun 28, 2013	2.150	2.250	2.150	2.240	15,552	+0.09(+4.19%)
Jun 27, 2013	2.150	2.150	2.140	2.150	0	+0.00(+0.00%)
Jun 26, 2013	2.210	2.210	2.150	2.150	0	+0.00(+0.00%)
Jun 25, 2013	2.150	2.150	2.150	2.150	0	+0.00(+0.00%)
Jun 24, 2013	2.190	2.190	2.020	2.150	0	-0.09(-4.02%)
Jun 21, 2013	2.090	2.250	2.020	2.240	10,922	+0.17(+8.21%)
Jun 20, 2013	2.010	2.100	2.010	2.070	0	+0.06(+2.99%)
Jun 19, 2013	1.990	2.030	1.760	2.010	0	-0.01(-0.50%)
Jun 18, 2013	2.010	2.030	1.990	2.020	0	+0.02(+1.00%)
Jun 17, 2013	2.010	2.010	2.000	2.000	0	+0.00(+0.00%)
Jun 14, 2013	2.000	2.010	2.000	2.000	0	+0.02(+1.01%)
Jun 13, 2013	1.980	2.005	1.730	1.980	9,170	-0.02(-1.00%)
Jun 12, 2013	2.000	2.002	1.944	2.000	20,538	-0.05(-2.44%)
Jun 11, 2013	2.010	2.050	2.010	2.050	0	+0.02(+0.99%)
Jun 10, 2013	2.030	2.040	2.020	2.030	0	+0.00(+0.00%)
Jun 07, 2013	2.029	2.060	1.994	2.030	0	+0.03(+1.50%)
Jun 05, 2013	2.040	2.000	2.000	2.000	7,700	-0.03(-1.48%)
Jun 03, 2013	2.020	2.030	2.030	2.030	15,800	+0.02(+1.00%)
May 31, 2013	2.000	2.040	2.000	2.010	11,161	+0.01(+0.50%)
May 30, 2013	1.990	2.000	1.980	2.000	0	+0.02(+1.00%)
May 29, 2013	1.910	2.000	1.910	1.980	11,450	+0.05(+2.60%)
May 28, 2013	2.050	2.060	1.930	1.930	14,201	-0.13(-6.31%)
May 24, 2013	2.050	2.080	2.050	2.060	0	+0.01(+0.49%)
May 23, 2013	2.020	2.050	2.020	2.050	0	-0.00(-0.00%)
May 22, 2013	2.050	2.050	2.050	2.050	0	-0.05(-2.38%)
May 21, 2013	2.100	2.100	2.090	2.100	0	-0.01(-0.29%)
May 20, 2013	2.020	2.130	2.020	2.106	0	+0.05(+2.24%)
May 17, 2013	1.990	2.100	1.990	2.060	0	+0.11(+5.64%)
May 16, 2013	1.930	1.960	1.930	1.950	12,950	+0.02(+1.04%)
May 15, 2013	1.990	1.990	1.900	1.930	0	+0.03(+1.58%)
May 13, 2013	1.960	1.960	1.850	1.900	0	-0.04(-2.06%)
May 10, 2013	1.780	1.940	1.780	1.940	0	+0.15(+8.37%)
May 09, 2013	1.700	1.790	1.700	1.790	0	+0.09(+5.29%)
May 07, 2013	1.710	1.700	1.700	1.700	7,600	-0.03(-1.73%)
May 06, 2013	1.700	1.770	1.700	1.730	0	+0.03(+1.76%)
May 03, 2013	1.700	1.720	1.700	1.700	0	+0.00(+0.00%)
May 02, 2013	1.700	1.780	1.670	1.700	0	+0.01(+0.60%)
May 01, 2013	1.700	1.700	1.670	1.690	0	+0.02(+1.19%)
Apr 30, 2013	1.650	1.710	1.650	1.670	0	+0.04(+2.46%)
Apr 29, 2013	1.650	1.650	1.630	1.630	8,912	-0.02(-1.21%)
Apr 26, 2013	1.670	1.680	1.650	1.650	23,837	-0.03(-1.79%)
Apr 25, 2013	1.700	1.700	1.650	1.680	25,427	+0.00(+0.00%)
Apr 24, 2013	1.490	1.680	1.490	1.680	0	+0.14(+9.09%)
Apr 23, 2013	1.480	1.540	1.440	1.540	23,964	+0.04(+2.67%)
Apr 22, 2013	1.480	1.500	1.480	1.500	12,215	+0.02(+1.35%)
Apr 19, 2013	1.480	1.480	1.480	1.480	425	+0.00(+0.00%)
Apr 18, 2013	1.500	1.570	1.420	1.480	15,549	-0.02(-1.33%)
Apr 17, 2013	1.450	1.510	1.450	1.500	100,833	+0.07(+4.90%)
Apr 16, 2013	1.430	1.430	1.430	1.430	100	-0.01(-0.69%)
Apr 15, 2013	1.460	1.460	1.440	1.440	3,678	-0.02(-1.38%)
Apr 12, 2013	1.460	1.460	1.460	1.460	1,000	+0.04(+2.82%)
Apr 11, 2013	1.420	1.420	1.420	1.420	7,000	+0.00(+0.00%)
Apr 10, 2013	1.412	1.423	1.410	1.420	9,200	-0.06(-4.05%)
Apr 09, 2013	1.480	1.480	1.480	1.480	100	+0.01(+0.68%)
Apr 08, 2013	1.440	1.500	1.440	1.470	9,790	+0.05(+3.29%)
Apr 05, 2013	1.423	1.423	1.423	1.423	413	-0.02(-1.17%)
Apr 04, 2013	1.450	1.450	1.440	1.440	2,787	-0.02(-1.37%)
Apr 03, 2013	1.470	1.480	1.460	1.460	14,185	+0.00(+0.00%)
Apr 02, 2013	1.480	1.480	1.460	1.460	5,300	-0.02(-1.35%)
Apr 01, 2013	1.480	1.480	1.480	1.480	725	+0.01(+0.68%)
Mar 28, 2013	1.600	1.600	1.470	1.470	2,867	-0.03(-2.00%)
Mar 27, 2013	1.500	1.510	1.480	1.500	19,648	+0.00(+0.00%)
Mar 26, 2013	1.440	1.504	1.420	1.500	16,969	+0.03(+2.03%)
Mar 25, 2013	1.500	1.500	1.460	1.470	10,310	-0.03(-1.99%)
Mar 22, 2013	1.500	1.530	1.500	1.500	4,500	-0.05(-3.23%)
Mar 21, 2013	1.480	1.590	1.480	1.550	650	+0.05(+3.33%)
Mar 20, 2013	1.480	1.600	1.480	1.500	5,300	+0.02(+1.35%)
Mar 19, 2013	1.483	1.483	1.480	1.480	6,100	+0.00(+0.00%)
Mar 18, 2013	1.500	1.500	1.480	1.480	4,463	+0.00(+0.00%)
Mar 15, 2013	1.500	1.500	1.480	1.480	11,796	-0.10(-6.33%)
Mar 14, 2013	1.500	1.580	1.460	1.580	6,409	+0.09(+6.04%)
Mar 13, 2013	1.490	1.490	1.490	1.490	1,299	+0.01(+0.59%)
Mar 12, 2013	1.500	1.500	1.480	1.481	11,209	+0.00(+0.08%)
Mar 11, 2013	1.500	1.500	1.480	1.480	38,330	+0.00(+0.00%)
Mar 08, 2013	1.480	1.482	1.480	1.480	2,078	-0.01(-0.67%)
Mar 07, 2013	1.500	1.510	1.470	1.490	13,899	+0.00(+0.00%)
Mar 06, 2013	1.410	1.490	1.410	1.490	8,325	+0.02(+1.36%)
Mar 05, 2013	1.500	1.550	1.450	1.470	42,820	-0.02(-1.34%)
Mar 04, 2013	1.540	1.590	1.490	1.490	27,060	-0.06(-3.87%)
Mar 01, 2013	1.500	1.550	1.500	1.550	11,147	+0.05(+3.33%)
Feb 28, 2013	1.600	1.600	1.500	1.500	11,790	-0.06(-3.85%)
Feb 27, 2013	1.500	1.560	1.500	1.560	5,270	-0.03(-1.73%)
Feb 26, 2013	1.520	1.610	1.490	1.587	24,823	+0.01(+0.47%)
Feb 25, 2013	1.610	1.610	1.580	1.580	3,774	-0.03(-1.86%)
Feb 22, 2013	1.600	1.630	1.600	1.610	7,797	+0.02(+1.27%)
Feb 21, 2013	1.590	1.590	1.580	1.590	2,500	-0.01(-0.64%)
Feb 20, 2013	1.650	1.650	1.590	1.600	24,212	-0.10(-5.88%)
Feb 19, 2013	1.710	1.710	1.700	1.700	1,995	+0.07(+4.29%)
Feb 13, 2013	1.720	1.630	1.630	1.630	4,500	-0.06(-3.52%)
Feb 12, 2013	1.690	1.700	1.690	1.690	1,527	+0.02(+1.17%)
Feb 11, 2013	1.730	1.730	1.652	1.670	26,365	+0.07(+4.37%)
Feb 08, 2013	1.740	1.750	1.600	1.600	25,893	-0.14(-8.05%)
Feb 07, 2013	1.750	1.750	1.680	1.740	4,218	+0.06(+3.57%)
Feb 06, 2013	1.680	1.750	1.580	1.680	6,192	-0.06(-3.56%)
Feb 04, 2013	1.780	1.780	1.740	1.742	4,098	-0.02(-1.03%)
Feb 01, 2013	1.720	1.800	1.710	1.760	1,347	+0.05(+2.93%)
Jan 31, 2013	1.680	1.748	1.680	1.710	6,881	+0.02(+1.18%)
Jan 30, 2013	1.800	1.800	1.690	1.690	1,200	+0.03(+1.81%)
Jan 29, 2013	1.790	1.814	1.660	1.660	847	+0.01(+0.61%)
Jan 28, 2013	1.690	1.700	1.650	1.650	6,000	-0.04(-2.14%)
Jan 25, 2013	1.710	1.770	1.660	1.686	6,117	-0.03(-1.98%)
Jan 24, 2013	1.720	1.720	1.720	1.720	100	+0.01(+0.58%)
Jan 23, 2013	1.730	1.780	1.700	1.710	9,363	-0.12(-6.81%)
Jan 22, 2013	1.700	1.835	1.700	1.835	1,500	+0.12(+7.31%)
Jan 18, 2013	1.710	1.710	1.710	1.710	200	-0.04(-2.29%)
Jan 16, 2013	1.750	1.750	1.750	1.750	0	-0.08(-4.37%)
Jan 15, 2013	1.690	1.850	1.690	1.830	11,990	-0.01(-0.54%)
Jan 14, 2013	1.830	1.880	1.830	1.840	6,400	-0.04(-2.13%)
Jan 11, 2013	1.750	1.920	1.750	1.880	6,427	+0.17(+9.94%)
Jan 10, 2013	1.680	1.800	1.650	1.710	6,076	+0.03(+1.80%)
Jan 09, 2013	1.650	1.680	1.650	1.680	3,143	-0.00(-0.01%)
Jan 08, 2013	1.670	1.680	1.570	1.680	2,294	+0.00(+0.00%)
Jan 07, 2013	1.650	1.680	1.650	1.680	6,600	+0.03(+1.82%)
Jan 04, 2013	1.570	1.650	1.570	1.650	11,231	+0.13(+8.55%)
Jan 03, 2013	1.510	1.610	1.450	1.520	10,350	-0.13(-7.88%)
Dec 31, 2012	1.550	1.650	1.650	1.650	36,000	+0.08(+5.10%)
Dec 28, 2012	1.570	1.572	1.560	1.570	3,277	-0.03(-1.88%)
Dec 27, 2012	1.590	1.680	1.590	1.600	34,043	+0.05(+3.23%)
Dec 26, 2012	1.590	1.590	1.550	1.550	2,500	-0.00(-0.10%)
Dec 24, 2012	1.550	1.560	1.550	1.552	3,000	+0.00(+0.10%)
Dec 21, 2012	1.640	1.640	1.540	1.550	4,633	-0.10(-6.06%)
Dec 20, 2012	1.540	1.700	1.540	1.650	40,778	+0.13(+8.55%)
Dec 19, 2012	1.560	1.648	1.510	1.520	4,630	-0.08(-5.00%)
Dec 18, 2012	1.550	1.602	1.550	1.600	2,266	+0.05(+3.23%)
Dec 17, 2012	1.610	1.610	1.510	1.550	9,570	+0.01(+0.65%)
Dec 14, 2012	1.540	1.700	1.530	1.540	12,027	+0.02(+1.32%)
Dec 13, 2012	1.600	1.700	1.500	1.520	91,525	+0.02(+1.33%)
Dec 12, 2012	1.550	1.640	1.500	1.500	18,307	+0.00(+0.01%)
Dec 11, 2012	1.500	1.510	1.500	1.500	9,176	+0.04(+2.73%)
Dec 10, 2012	1.520	1.520	1.460	1.460	4,750	-0.03(-2.01%)
Dec 07, 2012	1.490	1.490	1.480	1.490	2,382	+0.03(+2.05%)
Dec 06, 2012	1.470	1.470	1.460	1.460	2,900	-0.04(-2.67%)
Dec 05, 2012	1.510	1.520	1.500	1.500	4,413	+0.03(+2.03%)
Dec 04, 2012	1.560	1.600	1.470	1.470	2,976	-0.18(-10.90%)
Nov 30, 2012	1.660	1.660	1.650	1.650	1,092	+0.00(+0.00%)
Nov 29, 2012	1.520	1.650	1.520	1.650	1,100	+0.07(+4.43%)
Nov 28, 2012	1.580	1.580	1.580	1.580	108	-0.02(-1.25%)
Nov 27, 2012	1.610	1.610	1.600	1.600	2,903	-0.09(-5.33%)
Nov 26, 2012	1.600	1.690	1.600	1.690	1,300	-0.01(-0.59%)
Nov 23, 2012	1.690	1.700	1.690	1.700	1,200	+0.10(+6.25%)
Nov 21, 2012	1.580	1.640	1.500	1.600	16,579	+0.00(+0.00%)
Nov 20, 2012	1.390	1.600	1.390	1.600	13,371	+0.20(+14.29%)
Nov 19, 2012	1.450	1.460	1.400	1.400	8,831	-0.08(-5.41%)
Nov 16, 2012	1.630	1.630	1.480	1.480	5,800	-0.12(-7.50%)
Nov 15, 2012	1.560	1.670	1.450	1.600	44,160	+0.08(+5.26%)
Nov 14, 2012	1.560	1.570	1.520	1.520	13,324	-0.08(-5.00%)
Nov 13, 2012	1.652	1.652	1.600	1.600	6,815	-0.15(-8.57%)
Nov 12, 2012	1.690	1.750	1.690	1.750	14,846	+0.03(+1.74%)
Nov 09, 2012	1.650	1.720	1.550	1.720	23,498	-0.01(-0.58%)
Nov 08, 2012	1.700	1.750	1.700	1.730	3,100	+0.06(+3.59%)
Nov 07, 2012	1.724	1.724	1.670	1.670	428	-0.07(-4.01%)
Nov 06, 2012	1.780	1.780	1.640	1.740	57,929	-0.15(-7.95%)
Nov 05, 2012	1.850	1.900	1.850	1.890	2,100	+0.12(+6.78%)
Nov 02, 2012	1.810	1.820	1.770	1.770	1,355	-0.09(-4.84%)
Nov 01, 2012	1.860	1.940	1.803	1.860	770	-0.04(-2.11%)
Oct 31, 2012	1.890	1.900	1.810	1.900	3,377	-0.04(-2.06%)
Oct 26, 2012	1.790	1.940	1.940	1.940	25,300	+0.14(+7.78%)
Oct 25, 2012	1.870	1.950	1.790	1.800	33,280	-0.17(-8.63%)
Oct 24, 2012	1.910	1.970	1.910	1.970	1,676	+0.00(+0.01%)
Oct 23, 2012	1.930	1.970	1.930	1.970	2,100	+0.05(+2.56%)
Oct 19, 2012	1.920	1.921	1.920	1.921	200	+0.00(+0.04%)
Oct 18, 2012	1.920	1.920	1.920	1.920	100	-0.08(-4.00%)
Oct 17, 2012	1.920	2.000	1.920	2.000	875	+0.00(+0.01%)
Oct 15, 2012	1.990	2.000	2.000	2.000	1,200	-0.00(-0.00%)
Oct 12, 2012	2.060	2.060	1.999	2.000	21,100	-0.06(-2.91%)
Oct 11, 2012	2.180	2.180	2.060	2.060	13,400	-0.15(-6.70%)
Oct 10, 2012	2.310	2.320	2.200	2.208	9,700	-0.14(-6.04%)
Oct 09, 2012	2.350	2.350	2.350	2.350	100	-0.13(-5.24%)
Oct 08, 2012	2.420	2.500	2.420	2.480	6,736	+0.11(+4.64%)
Oct 05, 2012	2.400	2.400	2.310	2.370	4,300	+0.02(+0.90%)
Oct 04, 2012	2.349	2.410	2.349	2.349	400	-0.03(-1.31%)
Oct 02, 2012	2.390	2.380	2.380	2.380	300	+0.00(+0.00%)

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