DAQO NEW ENERGY $7.87

down -0.24


17/5/2013 05:17 PM  |  NYSE : DQ  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

DQ historical data

Date Open High Low Close Volume
5/17/2013 8.19 8.66 7.52 7.87 1999
5/16/2013 7.30 8.30 7.00 8.11 2253
5/15/2013 5.56 6.74 5.56 6.44 1412
5/14/2013 5.96 5.96 5.44 5.53 532
5/13/2013 5.86 6.30 5.86 5.95 716
5/10/2013 5.18 6.09 5.18 5.76 1132
5/9/2013 4.95 5.38 4.93 5.28 224
5/8/2013 5.02 5.14 4.93 5.06 167
5/7/2013 5.32 5.32 4.82 4.95 418
5/6/2013 5.12 5.50 5.12 5.42 173
5/3/2013 5.08 5.58 5.07 5.28 423
5/2/2013 5.00 5.33 5.00 5.20 418
5/1/2013 5.40 5.49 4.97 4.97 402
4/30/2013 5.46 5.93 5.28 5.40 504
4/29/2013 4.98 5.56 4.84 5.35 688
4/26/2013 4.75 5.40 4.53 4.93 944
4/25/2013 4.50 4.81 4.50 4.66 253
4/24/2013 4.23 4.74 4.10 4.60 491
4/23/2013 4.02 4.27 4.02 4.20 540
4/22/2013 4.14 4.25 4.05 4.07 493
4/19/2013 4.50 4.50 4.14 4.14 159
4/18/2013 4.54 4.68 4.32 4.38 412
4/17/2013 4.88 5.15 4.71 4.77 409
4/16/2013 5.64 5.64 4.88 5.08 670
4/15/2013 6.17 6.25 5.15 5.33 322
4/12/2013 6.29 6.34 6.17 6.17 101
4/11/2013 6.09 6.71 6.09 6.17 402
4/10/2013 6.54 6.77 6.00 6.00 750
4/9/2013 6.15 6.50 5.14 6.24 1019
4/8/2013 5.38 5.38 4.89 5.22 373
4/5/2013 5.69 5.72 4.91 5.03 482
4/4/2013 6.10 6.20 5.58 5.61 342
4/3/2013 6.50 6.50 6.02 6.18 165
4/2/2013 6.08 6.50 6.08 6.31 178
4/1/2013 6.71 6.71 6.00 6.00 201
3/28/2013 6.74 7.52 6.65 6.93 231
3/27/2013 6.95 6.95 6.69 6.82 159
3/26/2013 6.88 7.06 6.88 6.95 137
3/25/2013 7.00 7.05 6.88 6.94 124
3/22/2013 7.51 7.95 7.19 7.37 470
3/21/2013 8.09 8.09 7.44 7.60 87
3/20/2013 8.26 8.44 8.17 8.17 98
3/19/2013 7.78 8.23 7.78 8.10 98
3/18/2013 8.10 8.20 7.76 7.99 130
3/15/2013 7.71 8.60 7.49 8.48 503
3/14/2013 8.54 8.59 7.54 7.80 330
3/13/2013 8.95 8.95 8.51 8.77 24
3/12/2013 9.10 9.10 8.37 8.87 256
3/11/2013 9.55 9.57 9.25 9.25 59
3/8/2013 9.70 9.72 9.28 9.40 228
3/7/2013 9.92 10.05 9.62 9.62 67
3/6/2013 9.66 9.99 9.20 9.92 182
3/5/2013 9.90 9.93 9.30 9.66 219
3/4/2013 10.92 10.92 10.00 10.29 194
3/1/2013 11.00 11.20 10.78 10.99 53
2/28/2013 11.34 11.40 10.75 11.40 227
2/27/2013 10.70 10.80 10.35 10.63 131
2/26/2013 11.04 11.04 10.59 10.86 82
2/25/2013 11.77 12.01 11.10 11.20 228
2/22/2013 12.42 12.83 11.65 11.91 278
2/21/2013 12.20 12.20 11.30 12.19 360
2/20/2013 13.60 13.71 11.80 12.20 340
2/19/2013 13.33 14.42 13.22 13.56 868
2/15/2013 14.54 14.91 13.20 13.81 563
2/14/2013 13.91 15.48 13.78 14.80 692
2/13/2013 14.15 14.32 13.39 13.63 298
2/12/2013 12.43 14.52 12.40 14.15 1125
2/11/2013 10.76 12.63 10.76 12.43 309
2/8/2013 11.02 11.22 10.90 11.12 69
2/7/2013 10.80 11.16 10.60 11.10 241
2/6/2013 11.27 11.59 10.49 10.70 298
2/5/2013 11.33 11.70 11.21 11.42 300
2/4/2013 11.59 11.70 11.25 11.60 185
2/1/2013 11.65 11.82 11.33 11.49 61
1/31/2013 12.25 12.50 11.50 11.64 317
1/30/2013 12.29 13.53 11.68 12.26 453
1/29/2013 12.08 12.28 11.39 12.00 558
1/28/2013 13.16 13.53 12.15 12.37 689
1/25/2013 13.48 14.45 12.62 13.16 570
1/24/2013 14.79 16.70 13.21 13.83 2343
1/23/2013 12.58 15.89 12.20 14.79 2734
1/22/2013 10.20 13.24 10.20 12.80 1544
1/18/2013 9.21 10.35 9.21 10.24 709
1/17/2013 8.40 9.15 8.40 9.00 122
1/16/2013 8.32 8.66 8.04 8.66 174
1/15/2013 8.75 8.75 8.00 8.32 178
1/14/2013 9.01 9.01 8.25 8.67 192
1/11/2013 9.12 9.12 8.91 9.05 105
1/10/2013 9.40 9.67 9.00 9.20 279
1/9/2013 8.46 9.65 8.38 9.45 1322
1/8/2013 8.07 8.35 7.52 8.20 305
1/7/2013 8.04 8.68 7.61 8.05 853
1/4/2013 8.65 8.65 8.06 8.29 186
1/3/2013 8.32 8.70 8.31 8.58 478
1/2/2013 8.00 8.33 7.98 8.30 287
12/31/2012 7.70 8.60 7.03 7.96 511
12/28/2012 7.97 8.10 7.54 7.72 344
12/27/2012 8.21 9.00 6.85 8.12 1426
12/26/2012 6.95 9.66 6.95 8.15 312
12/24/2012 6.37 7.10 6.37 6.90 429
Marketplace
Trading Center