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 (%)
Jun 30, 2014 34.85 34.85 34.85 0 +1.89(+5.73%)
Jun 24, 2014 32.96 32.96 32.96 0 -0.19(-0.57%)
Jun 18, 2014 33.15 33.15 33.15 0 +2.55(+8.33%)
Jun 02, 2014 30.60 30.60 30.60 0 +5.55(+22.16%)
May 01, 2014 25.05 25.05 25.05 25.05 0 +0.80(+3.30%)
Apr 21, 2014 24.25 24.25 24.25 0 -0.94(-3.73%)
Apr 02, 2014 25.19 25.19 25.19 0 +0.54(+2.19%)
Mar 31, 2014 24.65 24.65 24.65 0 +0.54(+2.24%)
Mar 28, 2014 24.11 24.11 24.11 24.11 0 -0.39(-1.59%)
Mar 07, 2014 24.50 24.50 24.50 0 +0.20(+0.82%)
Mar 06, 2014 24.30 24.30 24.30 0 +2.25(+10.20%)
Feb 25, 2014 22.05 22.05 22.05 0 +2.58(+13.25%)
Feb 05, 2014 19.47 19.47 19.47 0 +0.46(+2.42%)
Feb 03, 2014 19.01 19.01 19.01 0 -2.99(-13.59%)
Jan 17, 2014 22.00 22.00 22.00 22.00 0 -1.50(-6.38%)
Jan 15, 2014 23.50 23.50 23.50 23.50 0 +4.40(+23.04%)
Dec 06, 2013 19.10 19.10 19.10 0 +0.61(+3.30%)
Dec 04, 2013 18.49 18.49 18.49 0 -0.31(-1.65%)
Dec 03, 2013 18.80 18.80 18.80 18.80 300 +1.47(+8.48%)
Nov 26, 2013 17.33 17.33 17.33 17.33 0 -1.87(-9.74%)
Nov 04, 2013 19.20 19.20 19.20 0 +0.63(+3.39%)
Sep 03, 2013 18.57 18.57 18.57 0 -0.23(-1.22%)
Aug 22, 2013 18.80 18.80 18.80 0 +0.80(+4.44%)
Aug 21, 2013 18.00 18.00 18.00 18.00 4,000 +0.11(+0.61%)
Aug 20, 2013 17.89 17.89 17.82 17.89 4,400 +0.29(+1.65%)
Aug 08, 2013 17.60 17.60 17.60 0 +0.65(+3.83%)
Aug 02, 2013 16.95 16.95 16.95 0 +0.27(+1.62%)
Jul 30, 2013 16.68 16.68 16.68 0 +2.20(+15.19%)
Jul 19, 2013 14.48 14.48 14.48 14.48 20,000 +0.48(+3.43%)
Jul 12, 2013 14.00 14.00 14.00 14.00 0 +0.89(+6.79%)
Jul 05, 2013 13.11 13.11 13.11 0 -0.45(-3.32%)
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.