$2.38 -0.10 (%) Dakota Plains Holdings Inc -

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAKP historical data

Date Open High Low Close Volume
9/19/20142.602.622.382.38438,013
9/18/20142.542.642.482.48322,006
9/17/20142.482.542.462.54137,021
9/16/20142.492.492.402.4589,860
9/15/20142.502.522.352.44178,009
9/12/20142.502.542.432.54126,928
9/11/20142.492.522.472.51141,401
9/10/20142.522.542.482.54129,821
9/9/20142.502.562.472.51267,589
9/8/20142.452.492.362.49328,004
9/5/20142.422.452.372.44174,329
9/4/20142.402.452.362.43369,551
9/3/20142.382.452.352.40151,532
9/2/20142.372.402.292.35136,856
8/29/20142.362.362.252.3533,539
8/28/20142.202.292.202.2830,058
8/27/20142.342.342.182.2023,540
8/26/20142.342.352.252.2969,456
8/25/20142.122.362.122.3059,775
8/22/20142.152.252.152.255,200
8/21/20142.202.252.142.2534,160
8/20/20142.122.192.122.144,100
8/19/20142.212.252.102.2329,064
8/18/20142.152.352.152.25279,114
8/15/20142.242.242.172.237,400
8/14/20142.112.252.102.227,736
8/13/20142.122.202.102.15107,742
8/12/20142.222.262.122.24109,601
8/11/20142.252.342.232.2633,978
8/8/20142.132.251.992.2456,761
8/7/20142.412.412.252.25108,441
8/6/20142.302.352.262.31253,600
8/5/20142.382.492.282.3519,114
8/4/20142.412.442.362.4380,381
8/1/20142.402.492.402.499,722
7/31/20142.352.462.352.402,652
7/30/20142.452.502.422.4311,500
7/29/20142.512.512.302.3813,251
7/28/20142.602.602.302.4352,965
7/25/20142.442.592.252.50228,148
7/24/20142.422.492.422.44214,813
7/23/20142.502.502.422.4467,129
7/22/20142.482.592.422.4610,470
7/21/20142.402.452.402.4065,797
7/18/20142.502.502.412.4315,476
7/17/20142.432.502.432.467,000
7/16/20142.502.512.422.4217,841
7/15/20142.502.552.502.5010,245
7/14/20142.502.672.502.5714,295
7/11/20142.522.522.422.5216,493
7/10/20142.732.732.242.47253,742
7/9/20142.662.812.652.68117,149
7/8/20142.722.742.612.6669,962
7/7/20142.782.782.652.7599,034
7/3/20142.602.702.602.705,100
7/2/20142.842.842.582.7020,583
7/1/20142.602.682.562.6829,701
6/30/20142.802.802.552.6889,143
6/27/20142.812.862.772.81253,644
6/26/20142.522.812.522.7686,348
6/25/20142.752.752.532.71166,915
6/24/20142.602.702.502.63255,821
6/23/20142.472.592.462.5838,439
6/20/20142.642.652.512.54240,449
6/19/20142.742.752.582.6389,719
6/18/20142.572.692.522.65152,897
6/17/20142.502.642.352.57328,076
6/16/20142.402.512.302.45777,263
6/13/20142.302.402.302.4041,174
Trading Center