$11.93 0.00 (%) Datalink Corp - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTLK historical data

Date Open High Low Close Volume
3/5/201511.8912.0111.8211.9334,927
3/4/201511.7911.9011.7711.8451,747
3/3/201511.8111.9911.7311.8945,001
3/2/201511.5711.9611.3711.89116,928
2/27/201511.3411.6111.3311.3666,257
2/26/201511.4411.7411.2911.3847,255
2/25/201511.5411.6511.3411.4059,874
2/24/201511.4611.7111.4211.5870,804
2/23/201512.0512.1511.0511.48205,375
2/20/201512.3212.3212.0912.1187,500
2/19/201512.1212.2811.6412.2854,599
2/18/201512.2112.2812.0212.2375,210
2/17/201512.1412.3012.0312.1248,381
2/13/201512.1212.3812.0012.2248,870
2/12/201511.8812.1611.8412.1254,762
2/11/201512.0712.2711.8511.8834,616
2/10/201512.0712.2412.0012.0650,452
2/9/201511.8112.2011.6811.9559,952
2/6/201511.9812.1411.8111.87263,073
2/5/201511.9112.1111.8912.0082,413
2/4/201511.9112.0611.8011.8471,414
2/3/201512.0912.1111.7811.94107,559
2/2/201511.4412.0211.1411.9858,492
1/30/201511.8612.0511.3211.3651,035
1/29/201511.7612.0411.7411.9753,977
1/28/201512.0412.1211.6711.76137,794
1/27/201511.9512.1211.7611.9967,308
1/26/201512.0312.2811.8512.1832,694
1/23/201512.0112.2611.5712.0340,459
1/22/201512.0612.2211.8011.9799,940
1/21/201512.2612.3611.8111.9741,833
1/20/201512.3812.5411.9312.2560,169
1/16/201511.8812.5611.4212.3155,505
1/15/201512.1712.2611.5511.9349,044
1/14/201512.1612.2912.0612.1133,805
1/13/201512.5612.6912.0712.2845,356
1/12/201512.6412.6412.2612.4438,696
1/9/201512.5212.7112.3512.6154,833
1/8/201512.5212.5912.4512.4978,115
1/7/201512.3312.5012.2812.4630,822
1/6/201512.8012.8112.2212.2845,974
1/5/201512.8513.0612.7812.8160,922
1/2/201513.0413.1612.6412.9749,607
12/31/201413.0713.2112.9012.9033,361
12/30/201413.2713.2712.9613.0224,334
12/29/201413.0813.4612.9913.2337,420
12/26/201413.1013.1913.0213.1520,229
12/24/201412.9713.0712.9613.0119,874
12/23/201412.9913.0712.8812.9437,178
12/22/201412.9613.1412.8212.9650,248
12/19/201413.0313.0812.9013.0293,386
12/18/201413.2013.2012.9113.0764,187
12/17/201412.6913.1312.6913.0251,384
12/16/201412.9113.0612.6912.7058,777
12/15/201412.9013.1812.6812.9078,719
12/12/201412.9613.4112.2512.8838,814
12/11/201412.9813.4212.9813.1469,361
12/10/201413.3513.3812.8112.9453,062
12/9/201412.8113.5812.5813.4845,114
12/8/201413.6013.7412.9412.9747,018
12/5/201413.1513.6913.1513.6082,079
12/4/201413.1713.2412.8713.1744,450
12/3/201412.7713.2512.6513.20135,639
12/2/201412.0712.9012.0712.8834,156
12/1/201412.1612.4611.9312.3076,291
11/28/201412.3912.5511.9612.2223,969
11/26/201412.8812.9312.3412.4354,606
11/25/201412.8613.0012.7712.91130,196
11/24/201412.4112.8712.4012.7981,715
11/21/201412.6012.6012.3012.4282,263
11/20/201412.2512.4112.0712.3882,557
11/19/201412.5612.5612.2512.2555,420
11/18/201412.6112.7812.2212.6226,578
11/17/201412.7512.9112.5512.6244,933
11/14/201412.8412.8812.6912.7344,485
11/13/201413.0113.0412.7812.7946,690
11/12/201412.8813.1512.8713.0492,868
11/11/201412.5212.9412.4512.9058,993
11/10/201412.2912.5112.1912.5173,105
11/7/201412.9712.9712.2712.3248,792
11/6/201412.9113.0312.8313.0140,851
11/5/201412.9713.2012.8712.9169,244
11/4/201412.8413.2412.7312.94102,381
11/3/201412.6512.8512.6212.6873,890
10/31/201412.5812.8012.4312.65142,088
10/30/201412.5112.6012.3312.38103,730
10/29/201412.5412.5412.2412.51103,098
10/28/201412.3212.5512.3212.47122,781
10/27/201411.9812.3111.8812.2974,876
10/24/201411.9112.1611.7811.9881,326
10/23/201411.5611.9511.2611.8560,489
10/22/201410.0511.659.8411.51138,579
10/21/201410.7011.0410.7011.0375,261
10/20/201410.2810.749.8410.6672,050
10/17/201410.8511.3910.5010.5442,055
10/16/201410.8511.0610.6410.6749,789
10/15/201410.3610.9010.2710.84141,707
10/14/201410.3410.6810.2610.5067,716
10/13/201410.0310.5710.0310.2192,704
10/10/201410.1310.339.9310.0355,737
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center