$0.87 +0.01 (%) Dakota Plains Holdings Inc -

Jul. 31, 2015 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAKP historical data

Date Open High Low Close Volume
7/30/20150.890.950.830.8689,593
7/29/20150.790.890.760.8770,449
7/28/20150.710.900.710.85130,639
7/27/20150.950.950.700.78149,370
7/24/20150.951.000.930.9428,341
7/23/20150.991.000.910.9836,682
7/22/20150.931.050.880.93116,304
7/21/20150.971.010.950.9592,362
7/20/20150.991.020.981.0043,510
7/17/20151.051.051.001.0235,350
7/16/20151.061.091.061.084,391
7/15/20151.141.141.051.0521,566
7/14/20151.051.141.051.1432,512
7/13/20151.091.091.051.067,900
7/10/20151.061.121.051.0948,644
7/9/20151.011.111.011.09549,180
7/8/20151.051.131.001.0355,507
7/7/20151.031.071.001.0562,950
7/6/20151.061.091.021.0647,753
7/2/20151.081.141.001.1375,653
7/1/20151.171.171.091.1055,885
6/30/20151.241.251.001.19141,995
6/29/20151.291.321.221.2793,777
6/26/20151.261.581.231.30439,225
6/25/20151.261.301.241.2436,193
6/24/20151.251.311.251.2910,487
6/23/20151.271.351.251.3046,662
6/22/20151.281.301.241.2670,651
6/19/20151.241.301.231.24126,558
6/18/20151.301.351.261.2880,795
6/17/20151.321.391.321.3376,983
6/16/20151.251.341.241.32122,753
6/15/20151.281.291.231.2331,447
6/12/20151.271.321.251.3061,491
6/11/20151.301.321.221.2667,741
6/10/20151.251.321.231.3244,523
6/9/20151.261.301.211.3015,490
6/8/20151.311.311.271.2818,828
6/5/20151.271.301.161.30127,134
6/4/20151.291.301.251.26172,204
6/3/20151.201.301.191.29190,640
6/2/20151.151.211.141.1994,760
6/1/20151.261.261.141.17184,501
5/29/20151.241.271.201.2354,373
5/28/20151.161.241.111.24199,200
5/27/20151.191.241.121.15110,764
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
  • Showing 1-100 of 285 items
  • 1
  • 2
  • 3
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!