$24.84 -0.14 (%) Daqo New Energy Shs Sponsored American Deposit Receipt Repr 25 Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 11:51 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DQ historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center