$42.57 -0.54 (%) Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs - NYSE

Sep. 16, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DQ historical data

Date Open High Low Close Volume
9/16/201443.4143.8541.5942.5786,266
9/15/201446.7647.6742.5643.11142,351
9/12/201446.0047.8645.6747.71226,521
9/11/201445.6547.1145.5745.98115,040
9/10/201442.5048.1841.6347.11351,218
9/9/201441.1344.1440.7541.17255,355
9/8/201439.5943.0939.3041.81239,907
9/5/201437.2939.8837.2438.89110,870
9/4/201436.6039.4036.6037.70165,963
9/3/201435.2836.3435.2036.1649,526
9/2/201435.9836.3534.5034.7733,392
8/29/201433.7935.6533.1135.4075,275
8/28/201433.8634.0833.0733.3153,202
8/27/201433.5534.6732.5734.4285,386
8/26/201434.1234.6733.1033.6772,000
8/25/201435.0536.0034.1534.5276,166
8/22/201435.0035.0033.5034.9171,006
8/21/201434.1935.4533.6135.2678,238
8/20/201433.4035.7233.3334.6896,755
8/19/201436.3737.0333.7934.09146,779
8/18/201434.0036.9333.9935.95213,057
8/15/201432.3035.0031.7733.13352,240
8/14/201428.8030.9828.7529.77167,125
8/13/201428.6428.6427.4428.2552,790
8/12/201427.9928.6526.7328.00148,192
8/11/201427.0028.2427.0027.8933,939
8/8/201427.0427.7327.0127.0744,031
8/7/201427.9328.8727.0227.5649,840
8/6/201427.1928.9426.5628.3160,267
8/5/201426.1527.8625.6227.7373,393
8/4/201425.1026.5624.9226.0662,655
8/1/201425.5725.5724.5024.93203,450
7/31/201425.3225.3224.8024.88122,679
7/30/201425.2525.9724.9425.2799,762
7/29/201424.5925.6424.5125.1272,830
7/28/201424.1525.0123.7324.6453,601
7/25/201424.6524.6523.5524.3942,553
7/24/201424.8525.7524.5124.8146,025
7/23/201426.8027.2524.5524.8098,879
7/22/201426.0126.7526.0026.5122,553
7/21/201426.0226.5025.7725.7735,707
7/18/201426.2326.7925.6425.7773,669
7/17/201427.6027.7025.7425.76145,460
7/16/201428.6828.9527.5527.7742,572
7/15/201429.1629.6028.1128.3243,388
7/14/201428.7129.4328.4328.7638,217
7/11/201428.7728.9528.2028.4349,546
7/10/201427.3729.4926.0329.13112,767
7/9/201429.4129.7528.0028.54128,806
7/8/201430.6130.7028.8329.52138,348
7/7/201430.9831.3030.1831.04151,852
7/3/201431.4631.4629.2330.1945,685
7/2/201430.6731.2829.9030.0663,430
7/1/201432.2232.5930.4930.8046,025
6/30/201430.0131.9929.9931.9872,340
6/27/201431.3431.5929.7330.2490,913
6/26/201431.3531.9931.2231.5075,125
6/25/201430.8231.5029.3931.3475,838
6/24/201431.5232.1929.6830.17112,553
6/23/201432.3033.3930.8731.64126,996
6/20/201429.9032.2029.0432.15219,230
6/19/201428.4030.6027.8029.82167,754
6/18/201427.6628.8827.6228.3077,903
6/17/201427.1528.8527.0027.99114,498
6/16/201427.2927.8127.0027.0941,854
6/13/201427.2227.4927.0027.2952,382
6/12/201427.2528.2727.0027.0969,348
6/11/201427.0027.6526.9027.0062,746
6/10/201427.0127.7526.8827.1678,732
6/9/201427.1028.2727.1027.2343,128
6/6/201427.4727.5625.6527.1096,986
6/5/201427.2127.9926.6627.1775,079
6/4/201426.5727.8526.0027.58114,592
6/3/201427.1427.2426.6726.9884,979
6/2/201427.1027.3726.8027.0048,962
5/30/201427.1327.3526.6527.00102,148
5/29/201427.0028.6926.7027.44205,326
5/28/201425.4927.3925.3227.00253,646
5/27/201423.9025.4023.9025.30120,483
5/23/201423.0124.0522.7523.7498,847
5/22/201423.8024.2022.6523.00136,662
5/21/201422.5323.6022.5323.02167,239
5/20/201423.5124.0021.7821.86266,918
5/19/201423.0724.3623.0523.63167,610
5/16/201424.7725.4022.9022.91490,041
5/15/201428.4628.4824.5025.101,918,986
5/14/201433.4134.0029.0829.09161,965
5/13/201436.2037.4933.3533.41180,776
5/12/201437.7239.6336.7837.7837,826
5/9/201435.6237.1634.4936.8452,817
5/8/201439.0639.3235.5135.8147,273
5/7/201441.1441.8438.2239.4618,628
5/6/201440.6442.5840.6341.7110,123
5/5/201441.8943.4640.7941.6438,859
5/2/201440.5942.8540.5942.7113,306
5/1/201440.8342.8339.5041.5112,299
4/30/201441.6841.6840.5041.404,969
4/29/201441.3941.9738.5140.3415,145
4/28/201444.9744.9740.1041.3322,123
4/25/201442.7544.9941.5044.9728,797
  • Showing 1-100 of 992 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center