Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs $24.64

up +0.25


28/7/2014 04:02 PM  |  NYSE : DQ  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DQ historical data

Date Open High Low Close Volume
3/5/201451.3052.0049.8251.6978,150
3/4/201445.3853.9945.0152.89159,797
3/3/201445.5045.7144.2745.1132,987
2/28/201445.6046.4244.0045.7031,341
2/27/201445.7046.9244.0045.67103,847
2/26/201443.2547.0342.7846.0681,586
2/25/201443.7144.1042.4043.3178,238
2/24/201442.0145.5641.9144.2072,314
2/21/201442.3743.1641.5441.7716,844
2/20/201442.3642.7841.0042.1732,723
2/19/201444.0044.2041.4942.1534,777
2/18/201441.0144.9440.9144.3189,096
2/14/201441.4842.0439.7140.6585,340
2/13/201440.0442.2939.0141.9881,451
2/12/201438.6040.7538.6040.2818,652
2/11/201439.1140.0039.1139.4335,991
2/10/201439.8040.0038.7939.0732,324
2/7/201440.0340.8039.5939.8015,824
2/6/201438.4141.2638.4039.2635,673
2/5/201441.4942.1237.2038.6663,835
2/4/201439.9942.4338.7541.4694,210
2/3/201440.0040.0038.3139.5771,082
1/31/201438.6041.0038.1039.5272,653
1/30/201438.3839.7038.0038.4738,176
1/29/201436.6037.9036.2537.7525,882
1/28/201436.0938.0635.6937.1461,374
1/27/201438.7039.0135.3635.6390,412
1/24/201439.6339.6338.0038.73102,616
1/23/201441.4441.4439.4140.37110,744
1/22/201442.7043.5141.5242.0042,038
1/21/201443.6243.7541.3542.7858,845
1/17/201445.2447.1343.3543.7571,376
1/16/201440.8845.5040.8844.71123,059
1/15/201441.3741.7739.5740.8263,885
1/14/201439.2840.3838.6540.2044,649
1/13/201439.7039.8738.4638.5440,045
1/10/201441.0041.1039.5039.7037,395
1/9/201443.7043.7039.9039.9574,368
1/8/201443.4643.4640.2642.3870,926
1/7/201441.0642.6641.0041.93103,174
1/6/201439.7541.3039.1040.05113,320
1/3/201438.5039.8137.4039.09152,360
1/2/201435.3838.2033.7138.00138,816
12/31/201336.7338.0035.5936.3078,518
12/30/201333.8937.4333.8737.0040,219
12/27/201333.8834.5133.7034.1921,439
12/26/201334.6536.6833.8633.8935,113
12/24/201336.6936.6934.1034.7031,836
12/23/201338.6238.6236.0636.6239,408
12/20/201338.4038.8037.0538.5037,445
12/19/201335.7537.8135.7537.8081,856
12/18/201332.5235.4632.5035.4370,875
12/17/201332.9033.4631.6433.3535,838
12/16/201332.1433.5931.5132.2639,051
12/13/201330.6632.5030.6631.6537,849
12/12/201330.0030.9029.7530.6062,967
12/11/201333.8033.8030.2130.62123,790
12/10/201335.7337.3732.6733.9193,693
12/9/201337.0037.5835.7035.7041,960
12/6/201336.5037.7035.7736.7558,325
12/5/201338.5039.1136.7336.8547,180
12/4/201337.3439.2136.1637.9957,728
12/3/201338.0038.0436.6036.7842,847
12/2/201338.2439.1538.1038.4412,187
11/29/201340.4140.5038.0838.2628,350
11/27/201338.3041.8938.3039.3564,257
11/26/201338.3239.3136.5038.4088,206
11/25/201343.8243.9938.6038.9695,352
11/22/201345.0945.5843.2443.8266,233
11/21/201345.4046.1244.5345.1052,959
11/20/201344.8546.7343.1444.69187,610
11/19/201345.8048.3142.5242.8986,936
11/18/201343.2449.5943.1545.76168,139
11/15/201343.3044.7342.0642.5264,202
11/14/201345.6846.0041.5041.94110,798
11/13/201336.2049.0034.1346.55642,827
11/12/201334.4635.5034.0134.6244,208
11/11/201333.6436.0033.6435.4455,880
11/8/201332.0036.6132.0036.6091,153
11/7/201337.0037.8332.0133.37106,078
11/6/201338.5039.5036.5037.9193,238
11/5/201336.5038.2435.0337.50103,784
11/4/201332.5036.6432.3735.74110,126
11/1/201331.2333.4031.1031.3741,126
10/31/201332.0033.1131.1131.2354,435
10/30/201333.8934.3831.6032.0249,147
10/29/201330.7033.4330.7033.4372,454
10/28/201333.0033.0128.6630.07172,712
10/25/201338.8938.8932.1433.27161,039
10/24/201335.9136.2935.0135.5570,084
10/23/201335.0036.8934.7435.20107,188
10/22/201338.0039.3534.7335.01289,260
10/21/201340.7241.6037.0537.96219,703
10/18/201334.4343.1334.4341.19425,272
10/17/201334.9635.0032.3132.91142,518
10/16/201334.3037.9532.0234.00379,233
10/15/201329.6033.5129.6033.12328,700
10/14/201327.3330.6027.0829.18199,774
10/11/201327.7527.8527.1127.5984,558
10/10/201327.4027.5026.2626.69139,644
Trading Center