$1.66 +0.01 (%) Dakota Plains Holdings Inc -

Jan. 29, 2015 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAKP historical data

Date Open High Low Close Volume
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
12/30/20141.631.741.631.69136,054
12/29/20141.801.891.611.63112,044
12/26/20141.861.951.771.8030,297
12/24/20141.801.811.701.7946,261
12/23/20141.901.901.761.82107,901
12/22/20141.992.001.821.90195,757
12/19/20141.772.001.632.00376,295
12/18/20141.811.821.591.75138,467
12/17/20141.521.791.461.66274,526
12/16/20141.391.491.301.4498,569
12/15/20141.171.551.131.49430,613
12/12/20140.951.240.951.19669,592
12/11/20141.051.050.950.95198,566
12/10/20141.131.141.051.0563,372
12/9/20141.251.251.131.1663,150
12/8/20141.251.281.171.20140,442
12/5/20141.231.261.131.1877,759
12/4/20141.261.281.221.22532,822
12/3/20141.291.301.251.2811,312
12/2/20141.271.331.241.2986,970
12/1/20141.421.421.311.35115,898
11/28/20141.501.511.431.4545,025
11/26/20141.541.571.501.5736,826
11/25/20141.501.551.501.5345,503
11/24/20141.501.561.461.5326,985
11/21/20141.551.571.521.5251,619
11/20/20141.501.601.501.54410,113
11/19/20141.601.661.501.5469,041
11/18/20141.551.641.551.6051,659
11/17/20141.611.661.591.6488,005
11/14/20141.671.671.611.6116,665
11/13/20141.671.711.611.6140,894
11/12/20141.701.721.681.7215,472
11/11/20141.671.711.651.7131,600
11/10/20141.651.711.641.7039,125
11/7/20141.701.711.661.71292,935
11/6/20141.661.701.661.6816,420
11/5/20141.701.701.661.6836,315
11/4/20141.741.761.651.6940,379
11/3/20141.801.801.701.7524,454
10/31/20141.791.801.751.8035,572
10/30/20141.761.851.731.7546,588
10/29/20141.901.901.751.77221,915
10/28/20141.821.911.751.9122,170
10/27/20141.841.911.751.8228,653
10/24/20141.901.931.841.894,105
10/23/20141.961.961.861.9028,562
10/22/20141.961.991.901.9144,165
10/21/20141.981.981.851.98252,271
10/20/20141.952.001.861.9552,223
10/17/20141.901.951.891.9474,186
10/16/20141.911.911.781.8960,800
10/15/20141.932.001.781.87329,579
10/14/20141.921.951.811.92133,208
10/13/20141.992.031.881.90213,723
10/10/20142.072.071.912.00358,339
10/9/20142.042.081.962.03213,402
10/8/20142.102.101.902.06382,435
10/7/20142.132.182.052.0537,342
10/6/20142.182.202.122.1340,329
10/3/20142.252.252.062.16389,780
10/2/20142.292.312.242.30112,124
10/1/20142.402.402.262.27115,631
9/30/20142.302.402.292.4036,362
9/29/20142.302.302.292.3021,277
9/26/20142.292.362.252.3024,105
9/25/20142.272.342.272.30316,906
9/24/20142.462.462.302.3092,749
9/23/20142.512.512.362.3898,401
9/22/20142.382.442.302.43139,591
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
  • Showing 1-100 of 158 items
  • 1
  • 2
  • >>
Trading Center