$1.20 -0.05 (%) Dakota Plains Holdings Inc -

May. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAKP historical data

Date Open High Low Close Volume
5/26/20151.221.321.131.20225,697
5/22/20151.291.301.211.25108,283
5/21/20151.321.321.261.28152,767
5/20/20151.261.311.241.27124,223
5/19/20151.301.311.231.23187,505
5/18/20151.311.401.281.28325,504
5/15/20151.291.321.261.30206,278
5/14/20151.291.331.261.28110,825
5/13/20151.331.351.301.32178,088
5/12/20151.301.391.261.30712,932
5/11/20151.431.451.271.35235,436
5/8/20151.431.541.431.4944,696
5/7/20151.571.571.431.4974,820
5/6/20151.671.671.511.5286,199
5/5/20151.661.661.641.6457,736
5/4/20151.701.701.641.6555,345
5/1/20151.711.711.661.6621,024
4/30/20151.711.721.631.69113,739
4/29/20151.721.721.631.6972,975
4/28/20151.741.741.681.7238,104
4/27/20151.761.801.721.7226,084
4/24/20151.781.821.751.7674,367
4/23/20151.751.851.711.75302,832
4/22/20151.671.781.671.74140,882
4/21/20151.751.751.651.7240,678
4/20/20151.781.811.691.7064,734
4/17/20151.821.851.561.70218,623
4/16/20151.811.871.761.7987,788
4/15/20151.851.891.761.8069,438
4/14/20151.801.891.771.81147,077
4/13/20151.821.881.761.7931,118
4/10/20151.801.871.791.8345,317
4/9/20151.821.931.761.80130,957
4/8/20151.861.861.771.7844,907
4/7/20151.771.851.771.77129,974
4/6/20151.911.931.751.75134,141
4/2/20151.901.971.881.9527,905
4/1/20151.901.941.851.8875,956
3/31/20151.891.961.851.8547,210
3/30/20152.002.001.801.951,087,252
3/27/20151.962.021.901.95743,534
3/26/20151.902.011.901.9429,379
3/25/20151.951.971.911.9323,664
3/24/20151.981.981.901.9318,821
3/23/20151.992.021.951.9526,555
3/20/20152.052.051.891.9853,411
3/19/20151.952.031.952.03108,295
3/18/20152.022.041.932.0273,901
3/17/20152.072.071.921.95162,195
3/16/20152.172.171.992.05383,804
3/13/20152.082.182.082.17182,744
3/12/20152.102.142.102.145,382
3/11/20152.082.152.042.10119,879
3/10/20152.092.111.992.0865,188
3/9/20152.172.172.062.1153,969
3/6/20152.112.172.082.17249,435
3/5/20152.052.152.042.11617,760
3/4/20152.052.061.992.0275,553
3/3/20152.002.062.002.05173,358
3/2/20152.002.001.961.99269,727
2/27/20151.952.001.902.00206,754
2/26/20152.062.061.941.95342,921
2/25/20151.942.071.882.0384,654
2/24/20151.892.241.811.95351,393
2/23/20151.771.881.701.85156,674
2/20/20151.841.871.691.77174,250
2/19/20151.771.811.721.78209,283
2/18/20151.851.891.701.75344,182
2/17/20151.911.911.761.84157,540
2/13/20151.831.961.831.91204,351
2/12/20151.841.851.791.8454,549
2/11/20151.851.871.781.81161,160
2/10/20151.811.851.751.85134,052
2/9/20151.831.861.741.86184,442
2/6/20151.841.871.741.80134,302
2/5/20151.741.831.701.8360,257
2/4/20151.721.811.701.7543,624
2/3/20151.781.831.701.7073,115
2/2/20151.691.791.631.71142,166
1/30/20151.691.751.571.6983,182
1/29/20151.651.711.611.6852,150
1/28/20151.741.741.591.6563,090
1/27/20151.701.741.641.7443,315
1/26/20151.651.741.611.74129,846
1/23/20151.671.671.511.62112,218
1/22/20151.591.671.521.6730,750
1/21/20151.641.711.551.61100,046
1/20/20151.681.771.611.6536,421
1/16/20151.641.701.611.68103,465
1/15/20151.581.641.531.6345,371
1/14/20151.561.561.471.5658,965
1/13/20151.631.671.501.5732,286
1/12/20151.651.661.501.57123,362
1/9/20151.601.701.581.6369,290
1/8/20151.871.871.601.70311,820
1/7/20151.831.831.691.7981,543
1/6/20151.841.841.661.80146,718
1/5/20151.851.941.701.8088,617
1/2/20151.761.831.631.83155,034
12/31/20141.691.781.631.76142,504
  • Showing 1-100 of 239 items
  • 1
  • 2
  • 3
  • >>
Trading Center