Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2010 17.00 17.00 17.00 17.00 0 -0.60(-3.41%)
Oct 26, 2010 17.60 17.60 17.60 0 -1.95(-9.97%)
Oct 20, 2010 19.55 19.55 19.55 0 +1.45(+8.01%)
Oct 14, 2010 18.10 18.10 18.10 0 +0.35(+1.97%)
Oct 13, 2010 17.75 17.75 17.75 17.75 100 +0.15(+0.85%)
Oct 12, 2010 17.60 17.60 17.60 17.60 100 +0.90(+5.39%)
Oct 08, 2010 16.70 16.70 16.70 0 +0.25(+1.52%)
Sep 24, 2010 16.45 16.45 16.45 0 +1.40(+9.30%)
Sep 17, 2010 15.05 15.05 15.05 0 +1.05(+7.50%)
Sep 15, 2010 14.00 14.00 14.00 14.00 306 +0.00(+0.00%)
Sep 14, 2010 13.75 14.00 13.75 14.00 10,500 +1.23(+9.63%)
Sep 07, 2010 12.77 12.77 12.77 0 -0.48(-3.62%)
Sep 03, 2010 13.25 13.25 13.25 13.25 500 +0.75(+6.00%)
Aug 10, 2010 12.50 12.50 12.50 0 +0.70(+5.93%)
Jul 01, 2010 11.80 11.80 11.80 0 +1.20(+11.32%)
Jun 11, 2010 10.60 10.60 10.60 0 -0.95(-8.24%)
May 10, 2010 11.55 11.55 11.55 0 -1.20(-9.40%)
May 05, 2010 12.75 12.75 12.75 12.75 0 -3.50(-21.54%)
Apr 23, 2010 16.25 16.25 16.25 16.25 0 +0.45(+2.85%)
Mar 29, 2010 15.80 15.80 15.80 15.80 0 +0.10(+0.64%)
Mar 19, 2010 15.70 15.70 15.70 15.70 0 -0.75(-4.56%)
Mar 11, 2010 16.45 16.45 16.45 16.45 0 +0.20(+1.23%)
Mar 10, 2010 16.25 16.25 16.25 16.25 5,000 +1.00(+6.56%)
Mar 05, 2010 15.25 15.25 15.25 15.25 0 -0.75(-4.69%)
Mar 03, 2010 16.00 16.00 16.00 0 -0.70(-4.19%)
Feb 19, 2010 16.70 16.70 16.70 0 +0.19(+1.18%)
Feb 17, 2010 16.51 16.51 16.51 0 +0.71(+4.46%)
Feb 16, 2010 15.80 15.80 15.80 15.80 11,000 +2.85(+22.01%)
Feb 10, 2010 12.95 12.95 12.95 0 -2.34(-15.30%)
Feb 03, 2010 15.29 15.29 15.29 0 +0.41(+2.77%)
Feb 02, 2010 14.88 14.88 14.88 14.88 138,600 +0.08(+0.53%)
Jan 27, 2010 14.80 14.80 14.80 0 -0.20(-1.33%)
Jan 26, 2010 15.00 15.00 15.00 15.00 5,000 -0.85(-5.36%)
Jan 14, 2010 15.85 15.85 15.85 0 -0.15(-0.94%)
Jan 13, 2010 16.00 16.00 16.00 16.00 750 +1.75(+12.28%)
Jan 11, 2010 14.25 14.25 14.25 0 +1.15(+8.78%)
Jan 07, 2010 13.10 13.10 13.10 0 -0.20(-1.50%)
Jan 06, 2010 13.05 13.30 13.05 13.30 600 +0.54(+4.23%)
Jan 05, 2010 12.76 12.76 12.76 12.76 1,000 +2.26(+21.52%)
Dec 15, 2009 10.50 10.50 10.50 10.50 0 +0.25(+2.44%)
Dec 14, 2009 10.47 10.47 10.25 10.25 11,000 -0.05(-0.49%)
Dec 10, 2009 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 09, 2009 10.30 10.30 10.30 10.30 1,000 -0.20(-1.90%)
Dec 08, 2009 10.50 10.50 10.50 10.50 1,000 -0.20(-1.87%)
Dec 03, 2009 10.70 10.70 10.70 10.70 0 +0.12(+1.13%)
Dec 02, 2009 10.45 10.58 10.45 10.58 3,080 +1.43(+15.63%)
Nov 23, 2009 9.150 9.150 9.150 0 -0.15(-1.61%)
Nov 18, 2009 9.300 9.300 9.300 9.300 0 +0.25(+2.76%)
Nov 13, 2009 9.050 9.050 9.050 0 +1.10(+13.84%)
Nov 03, 2009 7.950 7.950 7.950 7.950 0 -0.49(-5.85%)
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.