Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs $34.42

down 0.00


27/8/2014 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
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
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
Trading Center