$38.85 -4.62 (%) Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DQ historical data

Date Open High Low Close Volume
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
10/9/201324.8225.6423.2825.02154,090
10/8/201323.7727.3923.1024.20310,310
10/7/201325.8225.8223.3023.77138,802
10/4/201325.7526.4825.4025.82121,904
10/3/201327.2927.2925.4826.85107,825
10/2/201327.1628.2026.0026.45150,303
10/1/201328.3629.4026.5227.16181,369
9/30/201325.3028.8723.1226.46371,197
9/27/201324.7026.8824.7025.11285,633
9/26/201325.3429.4024.2024.21497,762
9/25/201329.0029.4623.9224.40687,075
9/24/201319.5034.9519.1131.791,624,468
9/23/201321.7521.8719.0619.73233,772
9/20/201317.5722.1017.5722.10388,326
9/19/201315.4017.5015.4017.41173,205
9/18/201314.3915.3514.3615.25144,374
9/17/201312.6213.9912.6213.93108,277
9/16/201312.4712.8011.8012.3249,006
9/13/201312.8713.0912.1812.5039,590
9/12/201312.7113.4412.7012.72102,300
9/11/201312.2514.8011.5112.69144,057
9/10/201313.0013.5612.0112.14149,250
9/9/201311.3812.9611.0012.6974,051
9/6/201311.2212.0011.2011.2568,997
9/5/201310.0711.3710.0711.0080,804
9/4/20139.5110.309.3810.0038,934
9/3/20139.549.549.029.3526,204
8/30/20139.609.679.159.339,231
8/29/20139.629.689.509.533,895
8/28/20139.919.919.559.6129,642
8/27/201310.0810.339.409.5549,559
8/26/201310.2210.3510.1210.2743,864
8/23/201310.2310.2810.0310.1826,327
8/22/20139.389.909.389.9024,715
8/21/20139.189.449.189.2912,883
8/20/20138.859.508.859.1722,393
8/19/20139.409.488.728.9415,430
8/16/20139.489.639.239.4634,083
8/15/20139.749.829.359.4370,930
8/14/20139.139.549.129.5462,555
  • Showing 201-300 of 1,017 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center