DYNAMICS RESEARCH $5.01

down -0.06


23/5/2013 04:23 PM  |  NASDAQ : DRCO  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

DRCO historical data

Date Open High Low Close Volume
5/22/2013 5.14 5.16 5.01 5.07 107
5/21/2013 5.15 5.17 5.04 5.09 85
5/20/2013 5.19 5.19 5.05 5.16 89
5/17/2013 5.04 5.21 4.92 5.15 77
5/16/2013 5.05 5.05 4.97 5.05 196
5/15/2013 5.07 5.23 5.00 5.13 1613
5/14/2013 5.12 5.31 4.97 5.09 237
5/13/2013 5.16 5.34 5.16 5.29 32
5/10/2013 5.18 5.35 5.08 5.20 329
5/9/2013 5.34 5.44 5.22 5.22 43
5/8/2013 5.34 5.45 5.23 5.44 54
5/7/2013 5.35 5.49 5.35 5.39 18
5/6/2013 5.50 5.59 5.29 5.47 256
5/3/2013 5.60 5.66 5.50 5.59 239
5/2/2013 5.52 5.80 5.52 5.69 96
5/1/2013 5.69 5.90 5.57 5.90 101
4/30/2013 5.57 5.90 5.46 5.84 146
4/29/2013 5.84 5.84 5.42 5.68 93
4/26/2013 5.64 5.84 5.45 5.84 86
4/25/2013 5.74 5.84 5.61 5.63 60
4/24/2013 5.72 5.72 5.72 5.72 3
4/23/2013 5.80 5.85 5.66 5.79 109
4/22/2013 5.79 5.82 5.61 5.73 42
4/19/2013 5.85 5.91 5.67 5.72 32
4/18/2013 5.79 5.90 5.73 5.85 14
4/17/2013 5.77 5.86 5.67 5.82 110
4/16/2013 5.85 5.90 5.77 5.87 26
4/15/2013 5.67 5.94 5.62 5.91 40
4/12/2013 5.90 5.90 5.90 5.90 1
4/11/2013 5.83 5.90 5.83 5.90 2
4/10/2013 5.76 5.92 5.75 5.87 45
4/9/2013 5.98 5.98 5.74 5.86 27
4/8/2013 5.71 5.94 5.71 5.87 275
4/5/2013 5.79 5.83 5.61 5.74 190
4/4/2013 5.68 5.93 5.68 5.89 342
4/3/2013 5.73 5.82 5.61 5.80 81
4/2/2013 5.81 5.93 5.72 5.76 90
4/1/2013 5.86 5.95 5.66 5.88 56
3/28/2013 5.98 5.98 5.70 5.96 54
3/27/2013 5.86 5.86 5.85 5.85 9
3/26/2013 5.99 5.99 5.85 5.90 61
3/25/2013 5.98 6.00 5.85 5.99 43
3/22/2013 5.95 6.16 5.95 6.04 26
3/21/2013 5.91 6.07 5.76 6.03 22
3/20/2013 5.75 6.17 5.61 5.97 90
3/19/2013 5.80 6.24 5.77 5.92 32
3/18/2013 5.83 5.83 5.63 5.83 209
3/15/2013 6.19 6.78 5.81 5.81 661
3/14/2013 6.16 6.30 6.08 6.29 47
3/13/2013 5.84 5.89 5.82 5.84 16
3/12/2013 5.68 5.80 5.68 5.80 94
3/11/2013 5.76 5.84 5.57 5.71 218
3/8/2013 5.81 5.86 5.80 5.81 15
3/7/2013 5.79 5.84 5.76 5.84 17
3/6/2013 5.93 5.93 5.76 5.79 72
3/5/2013 5.81 5.83 5.76 5.83 20
3/4/2013 5.81 5.93 5.75 5.85 129
3/1/2013 5.84 5.94 5.81 5.81 99
2/28/2013 5.91 6.09 5.84 5.91 37
2/27/2013 5.98 6.12 5.93 5.93 79
2/26/2013 6.20 6.20 5.92 5.95 53
2/25/2013 6.73 6.78 5.69 6.13 312
2/22/2013 6.90 6.90 6.56 6.71 184
2/21/2013 7.00 7.16 6.22 6.90 380
2/20/2013 7.24 7.24 6.73 7.08 313
2/19/2013 7.18 7.30 7.15 7.30 90
2/15/2013 7.04 7.23 7.02 7.23 182
2/14/2013 7.03 7.09 7.00 7.08 149
2/13/2013 6.96 7.07 6.95 7.03 236
2/12/2013 6.73 7.12 6.73 7.01 463
2/11/2013 6.74 7.00 6.62 6.94 207
2/8/2013 6.75 6.80 6.67 6.80 115
2/7/2013 6.75 6.77 6.70 6.77 147
2/6/2013 6.84 6.84 6.49 6.74 39
2/5/2013 6.66 6.84 6.53 6.83 110
2/4/2013 6.76 6.85 6.42 6.55 239
2/1/2013 6.84 6.86 6.75 6.85 75
1/31/2013 6.75 6.92 6.75 6.86 49
1/30/2013 6.90 6.90 6.75 6.79 252
1/29/2013 6.77 6.93 6.75 6.88 81
1/28/2013 7.00 7.00 6.77 6.96 44
1/25/2013 6.52 6.92 6.52 6.89 52
1/24/2013 6.75 6.87 6.75 6.85 44
1/23/2013 6.41 6.75 6.41 6.75 69
1/22/2013 6.71 6.78 6.51 6.74 107
1/18/2013 6.85 6.87 6.76 6.77 42
1/17/2013 6.97 6.98 6.77 6.85 85
1/16/2013 6.60 6.86 6.60 6.79 72
1/15/2013 6.53 6.67 6.50 6.67 105
1/14/2013 6.56 6.75 6.21 6.75 152
1/11/2013 6.89 6.89 6.66 6.74 118
1/10/2013 6.85 6.95 6.46 6.89 117
1/9/2013 6.80 6.90 6.71 6.86 117
1/8/2013 6.73 6.85 6.67 6.82 152
1/7/2013 6.27 6.74 6.15 6.71 131
1/4/2013 6.11 6.38 6.10 6.30 108
1/3/2013 5.95 6.26 5.94 6.21 50
1/2/2013 5.85 5.91 5.83 5.91 50
12/31/2012 5.75 5.89 5.75 5.85 165
12/28/2012 5.73 5.90 5.51 5.80 150
Marketplace
Trading Center