DELL $13.39

down -0.02


21/5/2013 04:21 PM  |  NASDAQ : DELL  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

DELL historical data

Date Open High Low Close Volume
5/21/2013 13.40 13.43 13.38 13.39 120350
5/20/2013 13.40 13.44 13.38 13.41 108197
5/17/2013 13.41 13.45 13.39 13.40 161254
5/16/2013 13.44 13.45 13.41 13.43 135105
5/15/2013 13.44 13.49 13.43 13.45 123603
5/14/2013 13.48 13.51 13.40 13.47 337858
5/13/2013 13.44 13.52 13.40 13.52 334886
5/10/2013 13.38 13.51 13.37 13.45 917065
5/9/2013 13.23 13.32 13.19 13.32 133402
5/8/2013 13.28 13.29 13.20 13.23 136946
5/7/2013 13.30 13.33 13.23 13.26 164697
5/6/2013 13.33 13.36 13.27 13.29 83219
5/3/2013 13.32 13.33 13.25 13.31 152700
5/2/2013 13.33 13.39 13.31 13.33 105914
5/1/2013 13.37 13.38 13.31 13.33 147833
4/30/2013 13.36 13.40 13.33 13.40 102145
4/29/2013 13.39 13.40 13.33 13.34 85661
4/26/2013 13.33 13.39 13.33 13.35 145874
4/25/2013 13.30 13.38 13.28 13.34 176681
4/24/2013 13.12 13.31 13.11 13.30 496350
4/23/2013 13.27 13.29 13.07 13.09 514025
4/22/2013 13.40 13.42 13.20 13.24 555791
4/19/2013 13.45 13.51 13.38 13.40 942638
4/18/2013 13.95 14.09 13.94 13.95 146847
4/17/2013 14.02 14.05 13.94 13.97 152392
4/16/2013 14.09 14.14 14.03 14.04 95274
4/15/2013 14.02 14.14 14.01 14.04 109526
4/12/2013 14.09 14.10 13.92 14.09 176945
4/11/2013 14.19 14.19 14.03 14.04 181963
4/10/2013 14.22 14.27 14.20 14.21 171463
4/9/2013 14.20 14.25 14.18 14.19 128495
4/8/2013 14.19 14.22 14.17 14.20 79359
4/5/2013 14.19 14.25 14.16 14.22 184443
4/4/2013 14.23 14.30 14.22 14.26 130923
4/3/2013 14.26 14.30 14.21 14.23 157139
4/2/2013 14.30 14.31 14.19 14.26 221226
4/1/2013 14.21 14.31 14.19 14.30 160839
3/28/2013 14.30 14.38 14.25 14.33 221449
3/27/2013 14.36 14.43 14.31 14.34 189490
3/26/2013 14.51 14.58 14.41 14.50 225961
3/25/2013 14.59 14.64 14.50 14.51 539181
3/22/2013 14.18 14.19 14.06 14.14 215063
3/21/2013 14.37 14.40 14.07 14.14 370902
3/20/2013 14.33 14.38 14.27 14.33 98410
3/19/2013 14.29 14.35 14.20 14.31 157980
3/18/2013 14.13 14.23 14.08 14.17 176840
3/15/2013 14.19 14.48 14.09 14.31 396987
3/14/2013 14.29 14.29 14.20 14.26 108019
3/13/2013 14.33 14.38 14.28 14.30 108742
3/12/2013 14.31 14.34 14.22 14.32 153653
3/11/2013 14.28 14.41 14.22 14.37 280475
3/8/2013 14.29 14.34 14.13 14.16 184310
3/7/2013 14.32 14.35 14.17 14.22 329578
3/6/2013 14.02 14.51 13.95 14.32 598088
3/5/2013 14.01 14.10 14.00 14.07 143107
3/4/2013 13.97 14.03 13.95 14.00 299386
3/1/2013 13.91 14.01 13.89 14.00 130173
2/28/2013 13.90 13.97 13.89 13.95 178575
2/27/2013 13.86 13.96 13.84 13.92 166496
2/26/2013 13.85 13.99 13.81 13.88 235558
2/25/2013 13.88 13.90 13.82 13.85 160441
2/22/2013 13.84 14.10 13.80 13.92 209668
2/21/2013 13.77 13.85 13.75 13.82 183695
2/20/2013 13.77 13.89 13.75 13.83 275895
2/19/2013 13.78 13.84 13.65 13.81 242281
2/15/2013 13.70 13.83 13.68 13.81 205417
2/14/2013 13.81 13.86 13.66 13.71 275724
2/13/2013 13.77 13.97 13.73 13.77 368625
2/12/2013 13.77 13.84 13.67 13.79 334670
2/11/2013 13.60 13.71 13.51 13.70 394957
2/8/2013 13.51 13.67 13.45 13.63 569603
2/7/2013 13.49 13.55 13.44 13.53 560393
2/6/2013 13.41 13.56 13.39 13.52 776700
2/5/2013 13.36 13.47 13.33 13.42 2866727
2/4/2013 13.59 13.59 13.04 13.27 437085
2/1/2013 14.02 14.17 13.50 13.63 574618
1/31/2013 13.34 13.44 13.20 13.24 206722
1/30/2013 13.20 13.40 13.16 13.37 274475
1/29/2013 13.02 13.48 12.80 13.25 785283
1/28/2013 13.10 13.15 13.00 13.04 235419
1/25/2013 13.11 13.29 13.05 13.16 349153
1/24/2013 13.10 13.17 12.93 13.00 273586
1/23/2013 13.19 13.20 13.00 13.08 274055
1/22/2013 12.86 13.60 12.83 13.12 649152
1/18/2013 12.85 12.99 12.75 12.84 522967
1/17/2013 12.65 12.93 12.65 12.82 442014
1/16/2013 12.72 12.80 12.50 12.61 760068
1/15/2013 12.72 13.24 12.42 13.17 1546696
1/14/2013 10.89 12.83 10.77 12.29 1151536
1/11/2013 11.00 11.02 10.76 10.88 181661
1/10/2013 11.05 11.15 10.85 11.04 199824
1/9/2013 10.90 10.99 10.80 10.93 160910
1/8/2013 11.07 11.09 10.71 10.77 175029
1/7/2013 10.91 11.09 10.84 11.06 257875
1/4/2013 10.93 11.07 10.81 10.97 187064
1/3/2013 10.62 11.33 10.59 10.94 381313
1/2/2013 10.32 10.70 10.30 10.68 264217
12/31/2012 9.93 10.23 9.90 10.14 221219
12/28/2012 10.06 10.13 9.95 9.97 143874
12/27/2012 10.29 10.30 10.10 10.19 133289
Marketplace
Trading Center