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 (%)
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%)
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.