Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs $28.65

up +0.22


14/7/2014 10:36 AM  |  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
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
8/13/20139.049.559.009.0545,327
8/12/20138.508.978.508.8442,358
8/9/20138.398.398.308.3810,107
8/8/20138.458.628.308.3024,538
8/7/20138.608.608.258.3627,629
8/6/20138.889.008.558.6722,259
8/5/20138.989.098.598.6360,027
8/2/20139.359.608.778.8371,400
8/1/20139.789.999.359.5066,363
7/31/20139.8810.049.689.8321,060
7/30/201310.0010.149.719.9835,196
7/29/201310.9010.989.809.93100,354
7/26/201310.1810.1910.0010.0020,665
7/25/201310.7010.7010.0110.2047,215
7/24/201311.1911.5810.6810.7126,325
7/23/201310.9211.9410.9211.25191,891
7/22/201310.1010.489.9510.4678,156
7/19/201310.5410.6510.0010.1050,378
7/18/201310.1911.4510.1910.54184,545
7/17/20139.169.639.109.5979,487
7/16/20139.109.408.899.1072,395
7/15/20138.619.338.609.10132,023
7/12/20138.568.708.358.5952,361
7/11/20138.528.618.128.5664,324
7/10/20137.668.607.668.2696,786
7/9/20138.758.977.607.81154,731
7/8/201310.6610.668.208.35194,083
7/5/201310.7310.769.9810.4742,211
7/3/201310.4210.7810.3010.3525,109
7/2/201310.0910.859.9910.0269,607
7/1/20139.2010.009.109.9851,510
6/28/20139.009.308.839.2013,844
6/27/20139.409.659.079.1034,463
6/26/20138.779.188.778.9837,613
6/25/20138.139.058.138.7752,583
6/24/20138.628.627.908.1449,971
6/21/20138.379.098.349.0979,523
6/20/20139.409.407.817.97149,310
6/19/20138.7510.248.699.43160,651
6/18/20138.508.958.508.9060,392
6/17/20137.178.487.178.41111,364
6/14/20137.107.236.907.1710,212
6/13/20136.837.276.837.2131,904
6/12/20137.047.046.826.8326,438
6/11/20137.297.296.866.8634,737
6/10/20137.027.356.947.3566,614
6/7/20137.027.546.866.9865,894
6/6/20137.007.146.856.9527,443
6/5/20136.807.196.806.9957,907
6/4/20136.807.236.666.7795,747
6/3/20137.007.296.376.67138,266
5/31/20137.527.557.137.1863,198
5/30/20138.248.447.707.7143,924
5/29/20137.898.567.898.1286,874
5/28/20138.008.467.787.93122,791
5/24/20137.608.067.347.6846,744
5/23/20137.597.937.107.60123,315
5/22/20139.729.727.508.08208,178
5/21/20139.9610.669.119.56196,649
5/20/20138.0810.487.999.61330,151
5/17/20138.198.667.527.87199,805
5/16/20137.308.307.008.11225,215
5/15/20135.566.745.566.44141,200
5/14/20135.965.965.445.5353,183
5/13/20135.866.305.865.9571,548
5/10/20135.186.095.185.76113,145
5/9/20134.955.384.935.2822,327
5/8/20135.025.144.935.0616,759
5/7/20135.325.324.824.9541,735
5/6/20135.125.505.125.4217,213
5/3/20135.085.585.075.2842,203
Trading Center