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

Data I O Cp (NQ: DAIO )

2.900 -0.040 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 29, 2016 2.278 2.420 2.276 2.420 20,003 +0.20(+9.01%)
Apr 28, 2016 2.389 2.389 2.220 2.220 3,325 -0.04(-1.77%)
Apr 26, 2016 2.380 2.260 2.260 2.260 1 +0.03(+1.35%)
Apr 25, 2016 2.210 2.230 2.210 2.230 200 +0.00(+0.00%)
Apr 22, 2016 2.370 2.370 2.230 2.230 400 -0.04(-1.76%)
Apr 21, 2016 2.250 2.270 2.250 2.270 3,751 +0.05(+2.25%)
Apr 19, 2016 2.250 2.220 2.220 2.220 339 -0.03(-1.33%)
Apr 18, 2016 2.260 2.420 2.250 2.250 3,234 +0.00(+0.00%)
Apr 15, 2016 2.280 2.440 2.250 2.250 5,356 +0.00(+0.00%)
Apr 14, 2016 2.410 2.410 2.250 2.250 4,627 -0.02(-0.88%)
Apr 13, 2016 2.235 2.270 2.210 2.270 996 +0.03(+1.34%)
Apr 12, 2016 2.250 2.250 2.240 2.240 275 -0.14(-5.88%)
Apr 11, 2016 2.150 2.475 2.150 2.380 6,944 +0.20(+9.17%)
Apr 08, 2016 2.180 2.180 2.170 2.180 3,651 -0.03(-1.35%)
Apr 07, 2016 2.310 2.350 2.210 2.210 2,625 -0.10(-4.33%)
Apr 06, 2016 2.410 2.410 2.310 2.310 5,471 -0.09(-3.75%)
Apr 05, 2016 2.500 2.500 2.400 2.400 9,121 -0.08(-3.23%)
Apr 04, 2016 2.480 2.480 2.480 2.480 220 +0.00(+0.00%)
Apr 01, 2016 2.480 2.480 2.480 2.480 1,392 -0.14(-5.34%)
Mar 31, 2016 2.520 2.620 2.450 2.620 7,125 +0.12(+4.80%)
Mar 30, 2016 2.510 2.510 2.450 2.500 7,521 +0.10(+4.17%)
Mar 29, 2016 2.490 2.490 2.280 2.400 5,428 +0.00(+0.00%)
Mar 28, 2016 2.170 2.400 2.170 2.400 3,515 +0.16(+7.14%)
Mar 23, 2016 2.250 2.240 2.240 2.240 2,600 -0.00(-0.05%)
Mar 22, 2016 2.370 2.370 2.241 2.241 1,276 -0.10(-4.22%)
Mar 21, 2016 2.250 2.380 2.230 2.340 2,616 +0.10(+4.46%)
Mar 18, 2016 2.245 2.321 2.230 2.240 10,355 +0.03(+1.36%)
Mar 17, 2016 2.280 2.280 2.170 2.210 1,532 +0.01(+0.45%)
Mar 16, 2016 2.310 2.440 2.200 2.200 49,683 +0.02(+0.92%)
Mar 15, 2016 2.240 2.240 2.180 2.180 202 -0.05(-2.24%)
Mar 14, 2016 2.300 2.320 2.230 2.230 5,452 -0.05(-2.10%)
Mar 11, 2016 2.340 2.340 2.278 2.278 618 +0.03(+1.24%)
Mar 10, 2016 2.320 2.320 2.170 2.250 1,902 -0.04(-1.74%)
Mar 09, 2016 2.270 2.350 2.270 2.290 6,293 +0.10(+4.57%)
Mar 08, 2016 2.300 2.300 2.090 2.190 5,848 -0.06(-2.67%)
Mar 07, 2016 2.253 2.259 2.250 2.250 7,256 +0.11(+5.14%)
Mar 04, 2016 2.120 2.310 2.116 2.140 2,530 +0.07(+3.38%)
Mar 03, 2016 2.290 2.290 2.070 2.070 10,049 -0.11(-5.05%)
Mar 02, 2016 2.190 2.250 2.180 2.180 5,807 -0.06(-2.68%)
Mar 01, 2016 2.240 2.240 2.240 2.240 277 -0.03(-1.32%)
Feb 29, 2016 2.170 2.310 2.150 2.270 1,419 +0.02(+0.89%)
Feb 26, 2016 2.240 2.270 2.030 2.250 46,700 +0.01(+0.45%)
Feb 25, 2016 2.350 2.382 2.160 2.240 41,050 -0.03(-1.32%)
Feb 24, 2016 2.300 2.404 2.270 2.270 4,400 +0.05(+2.25%)
Feb 23, 2016 2.327 2.380 2.200 2.220 7,635 -0.06(-2.63%)
Feb 22, 2016 2.180 2.550 2.180 2.280 8,515 +0.14(+6.54%)
Feb 19, 2016 2.140 2.140 2.130 2.140 1,920 +0.00(+0.00%)
Feb 18, 2016 2.220 2.220 2.120 2.140 4,415 +0.01(+0.47%)
Feb 17, 2016 2.370 2.370 2.130 2.130 2,008 -0.01(-0.47%)
Feb 16, 2016 2.120 2.140 2.120 2.140 2,380 +0.02(+0.94%)
Feb 12, 2016 2.240 2.120 2.120 2.120 3,000 +0.01(+0.47%)
Feb 11, 2016 2.190 2.200 2.100 2.110 9,345 -0.05(-2.31%)
Feb 10, 2016 2.200 2.206 2.160 2.160 7,337 -0.07(-3.14%)
Feb 09, 2016 2.190 2.230 2.130 2.230 7,206 +0.06(+2.76%)
Feb 08, 2016 2.161 2.210 2.161 2.170 10,643 -0.01(-0.50%)
Feb 05, 2016 2.181 2.181 2.181 2.181 500 -0.02(-0.86%)
Feb 03, 2016 2.200 2.200 2.200 2.200 142 -0.12(-5.17%)
Feb 02, 2016 2.249 2.320 2.180 2.320 1,354 -0.02(-0.86%)
Feb 01, 2016 2.190 2.410 2.190 2.340 5,129 +0.16(+7.34%)
Jan 29, 2016 2.220 2.430 2.180 2.180 16,737 -0.02(-0.91%)
Jan 28, 2016 2.200 2.320 2.200 2.200 9,723 -0.17(-7.17%)
Jan 27, 2016 2.360 2.370 2.208 2.370 4,496 +0.09(+3.95%)
Jan 26, 2016 2.400 2.450 2.280 2.280 9,923 -0.02(-0.87%)
Jan 25, 2016 2.300 2.470 2.300 2.300 10,907 -0.02(-0.65%)
Jan 22, 2016 2.290 2.315 2.280 2.315 4,800 +0.13(+6.19%)
Jan 21, 2016 2.185 2.280 2.150 2.180 24,080 -0.02(-0.91%)
Jan 20, 2016 2.130 2.207 2.130 2.200 25,630 -0.15(-6.38%)
Jan 19, 2016 2.330 2.370 2.300 2.350 20,374 +0.02(+0.86%)
Jan 15, 2016 2.440 2.330 2.330 2.330 86,700 -0.11(-4.51%)
Jan 14, 2016 2.440 2.450 2.440 2.440 3,795 -0.01(-0.53%)
Jan 13, 2016 2.560 2.560 2.440 2.453 10,300 -0.01(-0.28%)
Jan 12, 2016 2.460 2.470 2.460 2.460 1,013 -0.05(-1.99%)
Jan 07, 2016 2.570 2.510 2.510 2.510 3 -0.07(-2.71%)
Jan 06, 2016 2.760 2.790 2.564 2.580 21,299 -0.03(-1.12%)
Jan 05, 2016 2.800 2.800 2.590 2.609 4,093 +0.13(+5.21%)
Jan 04, 2016 2.463 2.590 2.463 2.480 3,188 -0.04(-1.59%)
Dec 31, 2015 2.600 2.520 2.520 2.520 8,300 -0.08(-3.08%)
Dec 30, 2015 2.750 2.750 2.590 2.600 13,684 -0.10(-3.70%)
Dec 29, 2015 2.680 2.753 2.680 2.700 4,076 +0.09(+3.45%)
Dec 28, 2015 2.590 2.770 2.590 2.610 10,856 +0.02(+0.77%)
Dec 24, 2015 2.700 2.590 2.590 2.590 2,100 -0.06(-2.26%)
Dec 23, 2015 2.670 2.790 2.650 2.650 12,955 +0.06(+2.32%)
Dec 22, 2015 2.642 2.850 2.580 2.590 7,576 +0.04(+1.57%)
Dec 21, 2015 2.732 2.800 2.440 2.550 32,618 -0.12(-4.49%)
Dec 18, 2015 2.840 2.840 2.670 2.670 1,774 +0.14(+5.53%)
Dec 17, 2015 2.760 2.870 2.530 2.530 7,092 -0.29(-10.28%)
Dec 16, 2015 2.830 2.830 2.820 2.820 524 +0.00(+0.00%)
Dec 15, 2015 2.780 2.830 2.700 2.820 8,833 +0.12(+4.44%)
Dec 11, 2015 2.700 2.700 2.700 2.700 2,800 -0.09(-3.33%)
Dec 10, 2015 2.700 2.793 2.700 2.793 1,664 -0.02(-0.60%)
Dec 09, 2015 2.820 2.820 2.700 2.810 2,964 -0.03(-1.01%)
Dec 08, 2015 2.839 2.839 2.839 2.839 440 +0.14(+5.13%)
Dec 07, 2015 2.670 2.700 2.650 2.700 9,575 -0.07(-2.52%)
Dec 04, 2015 2.750 2.820 2.690 2.770 6,541 +0.00(+0.00%)
Dec 03, 2015 2.830 2.831 2.770 2.770 8,268 -0.07(-2.46%)
Dec 02, 2015 2.800 2.870 2.800 2.840 14,726 +0.04(+1.43%)
Dec 01, 2015 2.850 2.860 2.800 2.800 5,397 +0.01(+0.36%)
Nov 30, 2015 2.520 2.800 2.520 2.790 11,241 +0.24(+9.45%)
Nov 25, 2015 2.550 2.549 2.549 2.549 71 +0.06(+2.37%)
Nov 24, 2015 2.500 2.500 2.490 2.490 2,101 +0.03(+1.22%)
Nov 23, 2015 2.500 2.500 2.440 2.460 9,092 +0.00(+0.00%)
Nov 20, 2015 2.500 2.500 2.460 2.460 450 -0.13(-5.02%)
Nov 19, 2015 2.590 2.590 2.590 2.590 306 -0.05(-1.89%)
Nov 18, 2015 2.630 2.640 2.630 2.640 395 +0.17(+6.88%)
Nov 17, 2015 2.440 2.490 2.410 2.470 92,386 -0.03(-1.06%)
Nov 16, 2015 2.530 2.530 2.450 2.496 8,271 -0.07(-2.86%)
Nov 13, 2015 2.570 2.600 2.510 2.570 8,290 -0.22(-7.88%)
Nov 12, 2015 2.800 2.800 2.790 2.790 5,269 +0.23(+8.98%)
Nov 10, 2015 2.790 2.560 2.560 2.560 5,800 -0.17(-6.23%)
Nov 09, 2015 2.730 2.765 2.730 2.730 9,800 -0.02(-0.73%)
Nov 05, 2015 2.800 2.750 2.750 2.750 99 -0.12(-4.18%)
Nov 03, 2015 3.000 2.870 2.870 2.870 184 -0.18(-5.90%)
Nov 02, 2015 3.000 3.050 3.000 3.050 700 +0.05(+1.67%)
Oct 30, 2015 3.160 3.203 2.780 3.000 28,393 -0.09(-2.91%)
Oct 29, 2015 3.030 3.100 3.030 3.090 6,832 -0.01(-0.33%)
Oct 28, 2015 3.150 3.150 3.050 3.100 3,927 +0.06(+1.97%)
Oct 27, 2015 3.030 3.130 3.030 3.040 3,722 +0.01(+0.33%)
Oct 26, 2015 2.930 3.120 2.930 3.030 3,066 +0.12(+4.12%)
Oct 23, 2015 2.850 2.910 2.850 2.910 4,303 +0.09(+3.19%)
Oct 22, 2015 3.110 3.110 2.820 2.820 18,631 -0.19(-6.37%)
Oct 21, 2015 3.040 3.050 2.990 3.012 10,915 +0.01(+0.40%)
Oct 20, 2015 2.900 3.000 2.900 3.000 4,490 +0.11(+3.81%)
Oct 19, 2015 2.990 2.990 2.890 2.890 3,117 -0.09(-3.02%)
Oct 16, 2015 2.830 2.990 2.820 2.980 13,843 +0.17(+6.05%)
Oct 15, 2015 2.870 2.980 2.760 2.810 16,065 -0.17(-5.66%)
Oct 14, 2015 2.990 2.990 2.979 2.979 756 +0.13(+4.67%)
Oct 13, 2015 2.780 2.846 2.780 2.846 874 +0.04(+1.27%)
Oct 12, 2015 2.810 2.910 2.809 2.810 1,171 +0.12(+4.46%)
Oct 09, 2015 2.610 2.690 2.610 2.690 3,408 +0.09(+3.46%)
Oct 08, 2015 2.603 2.603 2.600 2.600 1,733 +0.00(+0.00%)
Oct 07, 2015 2.670 2.690 2.570 2.600 2,955 -0.01(-0.38%)
Oct 06, 2015 2.690 2.690 2.570 2.610 3,046 +0.06(+2.35%)
Oct 02, 2015 2.600 2.550 2.550 2.550 73 +0.15(+6.25%)
Oct 01, 2015 2.350 2.420 2.340 2.400 13,484 +0.07(+3.00%)
Sep 30, 2015 2.500 2.500 2.290 2.330 11,442 +0.04(+1.75%)
Sep 29, 2015 2.480 2.480 2.290 2.290 1,082 +0.00(+0.00%)
Sep 28, 2015 2.500 2.510 2.260 2.290 5,830 -0.22(-8.76%)
Sep 25, 2015 2.500 2.650 2.500 2.510 760 +0.00(+0.00%)
Sep 24, 2015 2.540 2.590 2.500 2.510 11,311 -0.03(-1.18%)
Sep 23, 2015 2.500 2.590 2.500 2.540 4,369 +0.08(+3.25%)
Sep 22, 2015 2.510 2.600 2.460 2.460 931 -0.14(-5.38%)
Sep 21, 2015 2.530 2.700 2.530 2.600 3,152 +0.01(+0.39%)
Sep 18, 2015 2.430 2.590 2.430 2.590 12,807 +0.14(+5.71%)
Sep 17, 2015 2.310 2.590 2.310 2.450 695 -0.07(-2.78%)
Sep 16, 2015 2.460 2.590 2.450 2.520 1,684 +0.03(+1.20%)
Sep 15, 2015 2.490 2.490 2.480 2.490 630 +0.00(+0.09%)
Sep 14, 2015 2.450 2.500 2.400 2.488 2,463 -0.01(-0.49%)
Sep 11, 2015 2.350 2.540 2.320 2.500 2,924 +0.02(+0.81%)
Sep 10, 2015 2.580 2.580 2.480 2.480 3,656 -0.10(-3.88%)
Sep 09, 2015 2.580 2.590 2.580 2.580 2,289 -0.01(-0.39%)
Sep 08, 2015 2.500 2.590 2.500 2.590 8,084 +0.08(+3.19%)
Sep 04, 2015 2.510 2.510 2.510 2.510 300 -0.01(-0.40%)
Sep 03, 2015 2.600 2.650 2.510 2.520 9,096 -0.09(-3.44%)
Sep 02, 2015 2.600 2.740 2.600 2.610 5,880 -0.07(-2.61%)
Sep 01, 2015 2.660 2.680 2.600 2.680 8,394 -0.01(-0.37%)
Aug 31, 2015 2.520 2.690 2.520 2.690 1,812 +0.20(+8.03%)
Aug 28, 2015 2.580 2.740 2.490 2.490 7,540 -0.17(-6.39%)
Aug 27, 2015 2.630 2.730 2.630 2.660 1,677 +0.09(+3.50%)
Aug 26, 2015 2.570 2.570 2.570 2.570 5,700 +0.00(+0.00%)
Aug 25, 2015 2.570 2.606 2.570 2.570 9,194 +0.06(+2.39%)
Aug 24, 2015 2.580 2.700 2.500 2.510 26,611 -0.03(-1.18%)
Aug 21, 2015 2.540 2.640 2.520 2.540 4,914 -0.09(-3.42%)
Aug 20, 2015 2.600 2.690 2.480 2.630 29,217 -0.03(-1.13%)
Aug 19, 2015 2.490 2.750 2.490 2.660 962 +0.03(+1.14%)
Aug 18, 2015 2.620 2.630 2.620 2.630 572 +0.00(+0.00%)
Aug 17, 2015 2.620 2.750 2.620 2.630 3,137 +0.02(+0.77%)
Aug 14, 2015 2.610 2.710 2.600 2.610 10,383 -0.09(-3.30%)
Aug 13, 2015 2.680 2.700 2.614 2.699 8,328 +0.03(+1.09%)
Aug 12, 2015 2.670 2.770 2.650 2.670 4,200 -0.12(-4.30%)
Aug 11, 2015 2.880 2.980 2.790 2.790 11,632 +0.00(+0.00%)
Aug 10, 2015 2.490 2.800 2.490 2.790 4,290 +0.11(+4.10%)
Aug 07, 2015 2.680 2.680 2.680 2.680 398 +0.00(+0.00%)
Aug 06, 2015 2.620 2.700 2.590 2.680 34,642 -0.11(-3.94%)
Aug 05, 2015 2.850 2.850 2.780 2.790 9,560 -0.10(-3.46%)
Aug 04, 2015 2.930 2.930 2.684 2.890 5,024 -0.08(-2.69%)
Aug 03, 2015 3.020 3.300 2.910 2.970 22,479 +0.06(+2.06%)
Jul 31, 2015 3.100 3.100 2.600 2.910 55,118 -0.46(-13.65%)
Jul 30, 2015 3.400 3.400 3.370 3.370 1,183 -0.11(-3.16%)
Jul 29, 2015 3.480 3.480 3.480 3.480 207 +0.09(+2.65%)
Jul 28, 2015 3.300 3.390 3.300 3.390 5,979 +0.12(+3.67%)
Jul 27, 2015 3.270 3.271 3.270 3.270 1,489 -0.13(-3.82%)
Jul 23, 2015 3.400 3.400 3.400 3.400 102 -0.03(-0.87%)
Jul 21, 2015 3.360 3.430 3.430 3.430 150 +0.01(+0.29%)
Jul 20, 2015 3.250 3.440 3.250 3.420 1,353 -0.07(-2.01%)
Jul 17, 2015 3.500 3.500 3.430 3.490 13,125 +0.05(+1.45%)
Jul 16, 2015 3.230 3.460 3.230 3.440 17,818 +0.20(+6.17%)
Jul 15, 2015 3.450 3.450 3.240 3.240 3,879 -0.01(-0.41%)
Jul 14, 2015 3.390 3.390 3.253 3.253 3,804 -0.09(-2.60%)
Jul 13, 2015 3.270 3.390 3.270 3.340 3,417 +0.10(+3.09%)
Jul 10, 2015 3.230 3.320 3.230 3.240 4,832 +0.00(+0.00%)
Jul 09, 2015 3.170 3.260 3.170 3.240 10,684 +0.07(+2.21%)
Jul 08, 2015 3.100 3.260 3.100 3.170 40,861 -0.09(-2.76%)
Jul 07, 2015 3.350 3.350 3.200 3.260 15,522 -0.24(-6.86%)
Jul 06, 2015 3.500 3.510 3.260 3.500 10,296 +0.00(+0.00%)
Jul 02, 2015 3.600 3.500 3.500 3.500 2,300 -0.03(-0.85%)
Jul 01, 2015 3.390 3.530 3.390 3.530 700 +0.11(+3.22%)
Jun 30, 2015 3.300 3.540 3.300 3.420 3,305 +0.00(+0.00%)
Jun 29, 2015 3.610 3.610 3.410 3.420 5,397 -0.18(-5.00%)
Jun 26, 2015 3.580 3.600 3.450 3.600 923 +0.00(+0.00%)
Jun 25, 2015 3.450 3.610 3.330 3.600 20,104 +0.06(+1.69%)
Jun 24, 2015 3.440 3.600 3.370 3.540 4,784 +0.16(+4.73%)
Jun 23, 2015 3.340 3.550 3.340 3.380 9,779 -0.12(-3.43%)
Jun 22, 2015 3.420 3.500 3.420 3.500 46,541 +0.05(+1.45%)
Jun 19, 2015 3.290 3.450 3.260 3.450 4,253 +0.14(+4.23%)
Jun 18, 2015 3.330 3.430 3.309 3.310 132,219 -0.06(-1.78%)
Jun 17, 2015 3.370 3.480 3.340 3.370 1,817 +0.04(+1.17%)
Jun 16, 2015 3.470 3.500 3.330 3.331 31,614 -0.06(-1.74%)
Jun 15, 2015 3.390 3.400 3.320 3.390 19,698 -0.01(-0.29%)
Jun 12, 2015 3.400 3.400 3.390 3.400 2,882 +0.12(+3.66%)
Jun 11, 2015 3.200 3.460 3.200 3.280 3,355 +0.04(+1.23%)
Jun 10, 2015 3.190 3.328 3.170 3.240 4,305 -0.01(-0.31%)
Jun 09, 2015 3.250 3.250 3.250 3.250 222 -0.04(-1.22%)
Jun 08, 2015 3.150 3.420 3.150 3.290 711 +0.16(+5.11%)
Jun 05, 2015 3.210 3.500 3.130 3.130 6,624 -0.08(-2.49%)
Jun 04, 2015 3.115 3.220 3.115 3.210 6,994 +0.00(+0.00%)
Jun 03, 2015 3.140 3.210 3.140 3.210 2,700 +0.05(+1.60%)
Jun 02, 2015 3.160 3.190 3.110 3.159 3,100 -0.05(-1.57%)
Jun 01, 2015 3.120 3.220 3.100 3.210 7,203 +0.02(+0.63%)
May 29, 2015 3.280 3.280 3.160 3.190 17,406 -0.05(-1.54%)
May 28, 2015 3.260 3.270 3.240 3.240 1,404 +0.03(+0.93%)
May 27, 2015 3.220 3.290 3.141 3.210 12,976 -0.01(-0.31%)
May 26, 2015 3.159 3.220 3.159 3.220 14,711 +0.01(+0.31%)
May 22, 2015 3.130 3.210 3.210 3.210 600 +0.03(+0.94%)
May 21, 2015 3.150 3.180 3.140 3.180 8,380 +0.04(+1.27%)
May 20, 2015 3.129 3.150 3.129 3.140 576 +0.00(+0.00%)
May 19, 2015 3.150 3.150 3.070 3.140 13,060 -0.03(-0.95%)
May 18, 2015 3.180 3.190 3.160 3.170 3,110 +0.07(+2.26%)
May 14, 2015 3.070 3.100 3.100 3.100 2,900 -0.06(-1.90%)
May 13, 2015 3.030 3.220 2.850 3.160 17,823 +0.05(+1.61%)
May 12, 2015 3.030 3.170 3.020 3.110 8,125 -0.08(-2.51%)
May 11, 2015 3.110 3.220 3.110 3.190 3,551 +0.04(+1.27%)
May 08, 2015 3.290 3.300 3.000 3.150 31,011 -0.14(-4.26%)
May 07, 2015 3.200 3.300 3.150 3.290 7,105 +0.08(+2.49%)
May 06, 2015 3.190 3.240 3.020 3.210 10,519 -0.03(-0.93%)
May 05, 2015 3.200 3.430 3.200 3.240 35,862 +0.01(+0.31%)
May 04, 2015 3.470 3.470 3.220 3.230 18,536 -0.13(-3.87%)
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.