DGSE COMPANIES $3.52

down -0.08


17/6/2013 04:17 PM  |  NYSEAMEX : DGSE  |  Industries : Retail Trade / Jewelry, Luggage, and Leather Goods Stores
Type:

DGSE historical data

Date Open High Low Close Volume
6/17/2013 3.68 3.68 3.50 3.52 157
6/14/2013 3.70 3.70 3.50 3.60 54
6/13/2013 3.65 3.74 3.36 3.51 72
6/12/2013 3.62 3.76 3.51 3.76 80
6/11/2013 3.55 3.67 3.52 3.65 99
6/10/2013 3.56 3.76 3.50 3.72 55
6/7/2013 3.62 3.64 3.33 3.58 164
6/6/2013 3.72 3.72 3.55 3.66 37
6/5/2013 3.46 3.69 3.38 3.53 171
6/4/2013 3.31 3.73 3.25 3.30 466
6/3/2013 3.37 3.37 3.20 3.22 288
5/31/2013 3.25 3.40 3.25 3.38 588
5/30/2013 3.48 3.48 3.28 3.33 1416
5/29/2013 3.25 3.55 3.25 3.49 550
5/28/2013 3.59 3.59 3.59 3.59 0
5/24/2013 3.75 3.75 3.58 3.59 121
5/23/2013 3.77 3.78 3.68 3.74 325
5/22/2013 4.21 4.21 3.67 3.79 1097
5/21/2013 4.16 4.20 4.15 4.15 36
5/20/2013 4.18 4.21 4.13 4.13 9
5/17/2013 3.94 4.13 3.94 4.13 54
5/16/2013 4.14 4.14 3.90 3.98 188
5/15/2013 4.11 4.77 3.90 3.98 1041
5/14/2013 4.72 4.77 4.55 4.55 108
5/13/2013 4.68 4.68 4.64 4.65 65
5/10/2013 4.81 4.81 4.65 4.65 102
5/9/2013 4.68 4.86 4.65 4.77 104
5/8/2013 4.92 4.92 4.67 4.78 240
5/7/2013 5.01 5.01 4.84 4.97 267
5/6/2013 4.94 5.08 4.92 5.07 64
5/3/2013 5.00 5.10 4.92 4.97 286
5/2/2013 5.02 5.02 5.02 5.02 2
5/1/2013 5.13 5.13 5.05 5.06 37
4/30/2013 5.08 5.09 5.05 5.09 156
4/29/2013 5.07 5.10 5.07 5.10 13
4/26/2013 5.08 5.22 5.06 5.10 50
4/25/2013 5.12 5.15 5.12 5.12 165
4/24/2013 5.15 5.20 5.09 5.09 205
4/23/2013 5.12 5.15 5.12 5.15 36
4/22/2013 5.00 5.14 5.00 5.06 97
4/19/2013 4.96 5.07 4.96 5.01 21
4/18/2013 5.00 5.05 4.98 5.00 639
4/17/2013 5.15 5.32 5.01 5.01 329
4/16/2013 5.21 5.32 5.19 5.20 57
4/15/2013 5.20 5.32 5.20 5.32 49
4/12/2013 5.31 5.39 5.16 5.37 374
4/11/2013 5.43 5.43 5.31 5.40 311
4/10/2013 5.38 5.47 5.35 5.39 304
4/9/2013 5.50 5.50 5.36 5.48 296
4/8/2013 5.50 5.51 5.41 5.48 220
4/5/2013 5.43 5.49 5.43 5.47 7
4/4/2013 5.50 5.50 5.39 5.39 2
4/3/2013 5.51 5.55 5.38 5.46 60
4/2/2013 5.61 5.66 5.36 5.45 644
4/1/2013 5.46 5.68 5.46 5.66 18
3/28/2013 5.66 5.70 5.48 5.61 802
3/27/2013 5.64 5.70 5.50 5.58 231
3/26/2013 5.92 5.92 5.51 5.54 104
3/25/2013 5.79 5.79 5.46 5.56 1210
3/22/2013 5.78 5.84 5.70 5.79 77
3/21/2013 5.74 5.89 5.74 5.83 293
3/20/2013 5.66 5.80 5.66 5.80 24
3/19/2013 5.74 5.80 5.71 5.71 24
3/18/2013 5.81 5.88 5.73 5.76 101
3/15/2013 5.85 5.98 5.74 5.89 467
3/14/2013 5.90 5.95 5.81 5.87 100
3/13/2013 5.93 5.99 5.75 5.97 308
3/12/2013 5.96 6.10 5.78 5.99 667
3/11/2013 6.22 6.22 6.01 6.06 37
3/8/2013 6.11 6.17 6.00 6.02 64
3/7/2013 6.21 6.21 6.01 6.18 779
3/6/2013 6.21 6.28 5.92 6.18 1155
3/5/2013 6.14 6.25 6.14 6.24 63
3/4/2013 6.24 6.25 6.11 6.15 192
3/1/2013 6.05 6.20 6.05 6.06 49
2/28/2013 5.98 6.17 5.98 6.12 87
2/27/2013 6.25 6.25 5.81 6.19 265
2/26/2013 6.27 6.33 6.10 6.33 207
2/25/2013 6.25 6.35 6.20 6.33 287
2/22/2013 6.20 6.44 6.20 6.26 524
2/21/2013 6.20 6.32 6.20 6.32 276
2/20/2013 6.25 6.37 6.22 6.22 78
2/19/2013 6.11 6.33 6.11 6.28 401
2/15/2013 6.47 6.47 6.16 6.25 330
2/14/2013 6.40 6.40 6.28 6.35 39
2/13/2013 6.20 6.39 6.20 6.35 200
2/12/2013 6.16 6.37 6.15 6.26 255
2/11/2013 6.04 6.27 6.03 6.24 200
2/8/2013 6.10 6.15 6.01 6.13 168
2/7/2013 6.13 6.20 6.08 6.09 26
2/6/2013 6.13 6.42 6.00 6.10 305
2/5/2013 6.12 6.31 5.72 6.23 546
2/4/2013 5.99 6.17 5.61 6.10 470
2/1/2013 5.60 6.17 5.60 6.17 141
1/31/2013 5.59 5.74 5.56 5.73 119
1/30/2013 5.28 5.58 5.28 5.47 251
1/29/2013 5.32 5.48 5.22 5.33 222
1/28/2013 5.68 5.69 5.18 5.53 438
1/25/2013 5.43 5.59 5.43 5.56 72
1/24/2013 5.52 5.52 5.23 5.48 101
Marketplace
Trading Center