Financial News

Data I O Cp (NQ: DAIO )

6.170 USD +0.120 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 2.310 2.339 2.300 2.320 6,274 +0.02(+0.87%)
Aug 30, 2005 2.311 2.311 2.300 2.300 4,140 -0.01(-0.26%)
Aug 29, 2005 2.306 2.306 2.306 2.306 340 -0.06(-2.70%)
Aug 26, 2005 2.320 2.370 2.320 2.370 6,428 +0.00(+0.00%)
Aug 25, 2005 2.370 2.370 2.370 2.370 100 +0.03(+1.28%)
Aug 24, 2005 2.300 2.340 2.260 2.340 8,460 -0.01(-0.43%)
Aug 23, 2005 2.350 2.390 2.350 2.350 6,820 -0.00(-0.17%)
Aug 22, 2005 2.310 2.354 2.310 2.354 3,200 +0.02(+1.03%)
Aug 19, 2005 2.380 2.410 2.330 2.330 6,135 +0.00(+0.00%)
Aug 18, 2005 2.410 2.420 2.320 2.330 16,847 -0.09(-3.72%)
Aug 17, 2005 2.420 2.420 2.410 2.420 1,587 +0.04(+1.68%)
Aug 16, 2005 2.500 2.500 2.380 2.380 8,298 -0.04(-1.65%)
Aug 15, 2005 2.500 2.500 2.320 2.420 3,600 +0.02(+0.83%)
Aug 12, 2005 2.470 2.470 2.290 2.400 37,905 -0.05(-2.04%)
Aug 11, 2005 2.500 2.500 2.450 2.450 6,200 -0.03(-1.21%)
Aug 10, 2005 2.500 2.540 2.470 2.480 18,738 -0.02(-0.80%)
Aug 09, 2005 2.450 2.500 2.281 2.500 6,800 +0.00(+0.00%)
Aug 08, 2005 2.550 2.580 2.471 2.500 3,214 -0.04(-1.57%)
Aug 05, 2005 2.700 2.700 2.540 2.540 18,200 +0.04(+1.60%)
Aug 04, 2005 2.430 2.540 2.430 2.500 3,100 -0.01(-0.40%)
Aug 03, 2005 2.500 2.510 2.480 2.510 3,600 +0.01(+0.40%)
Aug 02, 2005 2.620 2.620 2.500 2.500 16,759 -0.05(-1.96%)
Aug 01, 2005 2.700 2.700 2.550 2.550 36,461 -0.20(-7.27%)
Jul 29, 2005 2.680 2.770 2.680 2.750 30,531 -0.03(-1.08%)
Jul 28, 2005 2.738 2.780 2.738 2.780 1,100 +0.00(+0.00%)
Jul 27, 2005 2.790 2.790 2.680 2.780 20,046 +0.09(+3.34%)
Jul 26, 2005 2.700 2.800 2.690 2.690 13,201 -0.03(-1.10%)
Jul 25, 2005 2.760 2.780 2.700 2.720 10,500 -0.07(-2.51%)
Jul 22, 2005 2.661 2.790 2.661 2.790 3,900 +0.01(+0.36%)
Jul 21, 2005 2.810 2.810 2.739 2.780 14,000 +0.04(+1.46%)
Jul 20, 2005 2.780 2.780 2.600 2.740 4,500 +0.09(+3.40%)
Jul 19, 2005 2.700 2.700 2.650 2.650 2,551 -0.06(-2.21%)
Jul 18, 2005 2.660 2.720 2.660 2.710 6,800 -0.01(-0.37%)
Jul 15, 2005 2.780 2.800 2.700 2.720 15,710 +0.15(+5.84%)
Jul 14, 2005 2.550 2.890 2.550 2.570 44,070 +0.03(+1.18%)
Jul 13, 2005 2.520 2.550 2.520 2.540 1,600 +0.02(+0.79%)
Jul 12, 2005 2.440 2.580 2.440 2.520 5,350 +0.05(+2.02%)
Jul 11, 2005 2.420 2.580 2.400 2.470 23,396 +0.02(+0.82%)
Jul 08, 2005 2.300 2.460 2.300 2.450 16,000 +0.05(+2.08%)
Jul 07, 2005 2.550 2.550 2.400 2.400 7,800 -0.14(-5.51%)
Jul 06, 2005 2.530 2.540 2.500 2.540 2,000 -0.02(-0.78%)
Jul 05, 2005 2.280 2.810 2.280 2.560 8,600 +0.01(+0.39%)
Jul 01, 2005 2.500 2.630 2.470 2.550 7,900 +0.07(+2.82%)
Jun 30, 2005 2.630 2.670 2.460 2.480 5,600 -0.03(-1.20%)
Jun 29, 2005 2.700 2.840 2.440 2.510 9,900 -0.03(-1.18%)
Jun 28, 2005 2.580 2.630 2.430 2.540 17,615 -0.06(-2.31%)
Jun 27, 2005 2.600 2.620 2.500 2.600 3,751 +0.04(+1.56%)
Jun 24, 2005 2.580 2.620 2.440 2.560 15,400 -0.03(-1.16%)
Jun 23, 2005 2.500 2.590 2.490 2.590 1,000 +0.12(+4.86%)
Jun 22, 2005 2.570 2.640 2.470 2.470 8,000 -0.04(-1.59%)
Jun 21, 2005 2.470 2.510 2.470 2.510 234 +0.00(+0.00%)
Jun 20, 2005 2.430 2.510 2.430 2.510 380 -0.04(-1.57%)
Jun 17, 2005 2.500 2.580 2.500 2.550 9,200 -0.03(-1.16%)
Jun 16, 2005 2.550 2.690 2.480 2.580 1,900 +0.04(+1.57%)
Jun 15, 2005 2.480 2.540 2.450 2.540 24,200 +0.03(+1.20%)
Jun 14, 2005 2.650 2.650 2.460 2.510 16,548 -0.14(-5.28%)
Jun 13, 2005 2.700 2.710 2.580 2.650 30,583 -0.09(-3.43%)
Jun 10, 2005 2.760 2.890 2.710 2.744 2,000 -0.04(-1.29%)
Jun 09, 2005 2.920 2.920 2.780 2.780 16,467 -0.10(-3.47%)
Jun 08, 2005 2.810 2.900 2.800 2.880 5,900 +0.06(+2.27%)
Jun 07, 2005 2.790 2.816 2.790 2.816 650 -0.08(-2.90%)
Jun 06, 2005 2.820 2.900 2.820 2.900 12,500 +0.00(+0.00%)
Jun 03, 2005 2.790 2.900 2.780 2.900 21,576 +0.04(+1.40%)
Jun 02, 2005 2.990 2.990 2.770 2.860 10,100 -0.01(-0.35%)
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