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 (%)
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%)
Nov 02, 2009 8.444 8.444 8.444 8.444 7,992 -1.06(-11.11%)
Oct 26, 2009 9.500 9.500 9.500 9.500 0 +1.20(+14.46%)
Oct 19, 2009 8.300 8.300 8.300 0 -0.55(-6.21%)
Oct 15, 2009 8.850 8.850 8.850 0 +0.13(+1.49%)
Oct 14, 2009 8.900 8.900 8.720 8.720 17,400 +0.67(+8.32%)
Oct 13, 2009 7.712 8.100 7.712 8.050 8,160 +0.45(+5.92%)
Oct 12, 2009 7.600 7.600 7.600 7.600 222 +1.25(+19.69%)
Oct 06, 2009 6.350 6.350 6.350 6.350 0 -0.65(-9.29%)
Sep 23, 2009 7.000 7.000 7.000 7.000 0 +0.15(+2.19%)
Sep 18, 2009 6.850 6.850 6.850 0 +0.25(+3.79%)
Sep 17, 2009 6.600 6.600 6.600 6.600 290 -0.05(-0.75%)
Sep 16, 2009 6.650 6.650 6.650 6.650 400 +0.25(+3.91%)
Sep 15, 2009 6.400 6.400 6.400 6.400 22,455 +0.80(+14.29%)
Sep 10, 2009 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 09, 2009 5.600 5.600 5.600 5.600 8,500 -0.15(-2.61%)
Aug 25, 2009 5.750 5.750 5.750 0 +0.25(+4.55%)
Aug 24, 2009 5.500 5.500 5.500 5.500 1,450 +0.15(+2.80%)
Aug 13, 2009 5.350 5.350 5.350 5.350 500 +0.10(+1.90%)
Aug 10, 2009 5.250 5.250 5.250 0 -0.05(-0.94%)
Aug 05, 2009 5.300 5.300 5.300 0 -0.30(-5.36%)
Aug 04, 2009 5.700 5.700 5.600 5.600 28,100 +0.00(+0.00%)
Aug 03, 2009 5.600 5.600 5.600 5.600 25,000 +0.05(+0.90%)
Jul 31, 2009 5.550 5.550 5.550 5.550 12,000 +0.70(+14.43%)
Jul 29, 2009 4.850 4.850 4.850 0 +0.14(+3.07%)
Jul 27, 2009 4.706 4.706 4.706 0 +2.28(+93.65%)
May 26, 2009 2.430 2.430 2.430 0 -0.07(-2.80%)
May 20, 2009 2.500 2.500 2.500 2.500 0 +0.35(+16.28%)
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.