Financial News

Data I O Cp (NQ: DAIO )

6.390 USD +0.170 (+2.73%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.020 3.120 3.000 3.000 4,700 -0.15(-4.76%)
Mar 30, 2004 3.090 3.150 3.090 3.150 3,700 +0.08(+2.61%)
Mar 29, 2004 3.160 3.160 2.940 3.070 5,200 +0.07(+2.33%)
Mar 26, 2004 3.000 3.090 2.940 3.000 7,400 -0.06(-1.96%)
Mar 25, 2004 3.040 3.060 3.040 3.060 3,000 +0.04(+1.32%)
Mar 24, 2004 3.011 3.020 3.011 3.020 1,200 +0.01(+0.33%)
Mar 23, 2004 2.910 3.050 2.900 3.010 6,700 -0.01(-0.33%)
Mar 22, 2004 3.000 3.020 2.950 3.020 15,700 -0.03(-0.98%)
Mar 19, 2004 3.000 3.050 3.000 3.050 24,500 +0.05(+1.67%)
Mar 18, 2004 2.870 3.010 2.870 3.000 8,000 +0.00(+0.00%)
Mar 17, 2004 2.940 3.060 2.930 3.000 10,300 -0.03(-0.99%)
Mar 16, 2004 2.960 3.050 2.950 3.030 4,000 +0.13(+4.48%)
Mar 15, 2004 2.930 3.020 2.900 2.900 5,700 -0.15(-4.92%)
Mar 12, 2004 2.980 3.060 2.980 3.050 3,600 +0.10(+3.39%)
Mar 11, 2004 3.025 3.110 2.900 2.950 8,600 -0.01(-0.34%)
Mar 10, 2004 3.100 3.120 2.960 2.960 3,700 -0.02(-0.67%)
Mar 09, 2004 2.980 3.140 2.960 2.980 15,500 +0.00(+0.00%)
Mar 08, 2004 2.930 2.990 2.930 2.980 2,900 -0.01(-0.37%)
Mar 05, 2004 3.110 3.130 2.920 2.991 4,000 -0.16(-5.05%)
Mar 04, 2004 2.970 3.150 2.950 3.150 4,800 +0.14(+4.65%)
Mar 03, 2004 3.160 3.160 2.910 3.010 9,200 +0.03(+1.01%)
Mar 02, 2004 3.060 3.090 2.940 2.980 16,100 -0.24(-7.45%)
Mar 01, 2004 3.190 3.220 3.101 3.220 19,300 +0.16(+5.23%)
Feb 27, 2004 3.180 3.190 3.060 3.060 7,200 -0.03(-0.97%)
Feb 26, 2004 3.090 3.200 3.000 3.090 20,500 -0.06(-1.90%)
Feb 25, 2004 3.200 3.201 3.020 3.150 13,700 -0.03(-0.94%)
Feb 24, 2004 3.170 3.180 3.100 3.180 7,000 +0.07(+2.25%)
Feb 23, 2004 3.190 3.190 3.100 3.110 7,000 +0.01(+0.32%)
Feb 20, 2004 3.225 3.229 3.100 3.100 6,900 -0.10(-3.13%)
Feb 19, 2004 2.970 3.200 2.911 3.200 78,900 +0.24(+8.11%)
Feb 18, 2004 3.410 3.410 2.760 2.960 172,200 -0.39(-11.64%)
Feb 17, 2004 3.340 3.400 3.340 3.350 27,300 -0.15(-4.29%)
Feb 13, 2004 3.451 3.510 3.450 3.500 4,700 +0.05(+1.45%)
Feb 12, 2004 3.500 3.500 3.450 3.450 2,300 -0.01(-0.29%)
Feb 11, 2004 3.380 3.500 3.380 3.460 6,800 -0.09(-2.54%)
Feb 10, 2004 3.500 3.560 3.390 3.550 3,400 +0.03(+0.85%)
Feb 09, 2004 3.490 3.550 3.400 3.520 7,400 +0.12(+3.53%)
Feb 06, 2004 3.489 3.489 3.400 3.400 2,000 -0.01(-0.29%)
Feb 05, 2004 3.260 3.410 3.260 3.410 4,600 +0.04(+1.19%)
Feb 04, 2004 3.510 3.520 3.360 3.370 10,000 -0.15(-4.26%)
Feb 03, 2004 3.520 3.520 3.510 3.520 2,800 +0.00(+0.00%)
Feb 02, 2004 3.620 3.630 3.510 3.520 6,600 -0.08(-2.22%)
Jan 30, 2004 3.260 3.630 3.260 3.600 13,800 +0.18(+5.23%)
Jan 29, 2004 3.490 3.540 3.421 3.421 6,200 -0.08(-2.26%)
Jan 28, 2004 3.421 3.500 3.400 3.500 6,500 +0.08(+2.34%)
Jan 27, 2004 3.410 3.420 3.400 3.420 4,600 -0.08(-2.29%)
Jan 26, 2004 3.210 3.550 3.210 3.500 30,700 +0.21(+6.35%)
Jan 23, 2004 3.252 3.291 3.252 3.291 500 -0.01(-0.27%)
Jan 22, 2004 3.300 3.590 3.300 3.300 11,400 -0.25(-7.04%)
Jan 21, 2004 3.350 3.640 3.350 3.550 22,200 +0.05(+1.43%)
Jan 20, 2004 3.540 3.550 3.360 3.500 9,100 +0.00(+0.00%)
Jan 16, 2004 3.450 3.540 3.430 3.500 9,700 +0.07(+2.04%)
Jan 15, 2004 3.430 3.430 3.430 3.430 1,500 -0.10(-2.83%)
Jan 14, 2004 3.360 3.700 3.360 3.530 14,600 +0.18(+5.37%)
Jan 13, 2004 3.350 3.500 3.350 3.350 1,000 -0.24(-6.66%)
Jan 12, 2004 3.350 3.589 3.350 3.589 1,216 +0.25(+7.46%)
Jan 09, 2004 3.440 3.600 3.340 3.340 3,900 -0.26(-7.22%)
Jan 08, 2004 3.500 3.700 3.500 3.600 12,500 +0.10(+2.86%)
Jan 07, 2004 3.360 3.500 3.360 3.500 6,810 +0.04(+1.16%)
Jan 06, 2004 3.490 3.490 3.360 3.460 7,300 +0.00(+0.00%)
Jan 05, 2004 3.360 3.460 3.360 3.460 5,900 +0.07(+2.06%)
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