$5.76 +0.28 (%) Datalink Corp - NASDAQ

Aug. 27, 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
8/27/20155.525.825.425.7687,982
8/26/20155.455.505.315.48126,642
8/25/20155.545.545.325.34118,186
8/24/20155.405.675.125.39117,659
8/21/20155.265.635.265.50132,904
8/20/20155.355.485.235.35190,313
8/19/20155.755.825.365.42308,420
8/18/20156.076.105.695.7582,897
8/17/20156.136.235.906.0773,610
8/14/20156.286.316.066.2181,789
8/13/20156.566.566.236.3154,472
8/12/20156.586.636.456.5552,165
8/11/20156.656.756.376.59102,372
8/10/20156.496.636.466.6060,194
8/7/20156.436.636.436.4631,915
8/6/20156.536.586.396.4879,781
8/5/20156.366.556.256.55123,550
8/4/20156.416.536.306.3577,329
8/3/20156.786.846.346.44143,357
7/31/20156.687.116.506.78129,919
7/30/20156.906.946.766.8573,151
7/29/20156.877.096.816.9338,222
7/28/20156.987.016.806.8456,453
7/27/20156.787.056.776.9487,129
7/24/20156.897.186.806.83103,473
7/23/20157.147.257.027.0485,251
7/22/20157.207.377.017.09217,116
7/21/20157.387.487.197.2246,441
7/20/20157.767.767.347.3978,110
7/17/20157.907.917.347.71102,650
7/16/20157.948.037.557.9355,700
7/15/20158.088.147.897.9140,643
7/14/20158.058.148.048.1070,965
7/13/20158.038.067.968.0574,167
7/10/20158.028.108.008.02104,640
7/9/20158.068.087.917.9653,423
7/8/20158.088.157.947.9894,108
7/7/20158.408.408.008.1390,774
7/6/20158.408.478.238.39184,797
7/2/20158.498.578.478.4875,016
7/1/20158.989.028.398.48143,033
6/30/20158.959.028.898.9447,445
6/29/20159.119.148.958.9557,833
6/26/20159.349.349.079.12132,131
6/25/20159.439.439.189.3141,225
6/24/20159.149.469.139.37118,846
6/23/20159.009.238.959.14154,800
6/22/20159.009.258.939.0168,681
6/19/20159.169.268.948.94157,377
6/18/20159.279.279.049.1358,758
6/17/20159.269.389.189.2118,362
6/16/20159.089.259.029.1937,076
6/15/20159.159.168.999.0869,142
6/12/20159.289.449.179.1845,081
6/11/20159.399.499.289.3439,949
6/10/20159.259.419.199.35129,585
6/9/20159.229.299.169.1851,404
6/8/20159.309.409.199.2092,028
6/5/20159.219.289.139.2888,634
6/4/20159.139.259.059.1954,387
6/3/20159.339.379.129.2171,136
6/2/20159.189.359.169.3346,416
6/1/20159.359.399.169.21113,262
5/29/20159.449.459.129.2495,321
5/28/20159.309.569.309.46111,695
5/27/20159.459.569.259.3550,502
5/26/20159.459.589.359.4186,669
5/22/20159.509.629.429.4986,499
5/21/20159.669.679.459.5199,679
5/20/20159.739.849.609.71115,726
5/19/20159.659.739.629.6962,532
5/18/20159.619.719.429.6292,237
5/15/20159.789.899.519.6182,158
5/14/20159.709.859.579.7674,374
5/13/20159.709.709.509.6352,959
5/12/20159.599.749.379.65101,255
5/11/20159.8910.229.509.61104,818
5/8/201510.3010.309.849.94109,980
5/7/201510.0010.229.8310.22232,672
5/6/20159.4310.148.7710.03566,409
5/5/201511.5911.8911.3311.8992,806
5/4/201511.6111.7611.1211.5668,247
5/1/201511.6211.7011.5211.6650,446
4/30/201512.0012.0211.5311.5664,154
4/29/201512.2812.3011.9612.0451,859
4/28/201512.0412.4212.0012.3973,169
4/27/201512.0712.2411.9912.11105,179
4/24/201511.9612.0011.5911.9950,339
4/23/201511.8912.0911.8911.9254,009
4/22/201511.5512.1911.5511.95164,182
4/21/201511.6011.6710.9011.591,165,457
4/20/201511.3811.6311.3811.5274,227
4/17/201511.3611.4911.3211.4277,958
4/16/201511.4811.5711.3211.4238,614
4/15/201511.3711.5111.3011.4790,178
4/14/201511.4111.4111.2911.2932,567
4/13/201511.4911.4911.3611.3635,855
4/10/201511.4611.5111.3711.4021,064
4/9/201511.5211.6111.3511.3847,870
4/8/201511.5711.6511.5211.5637,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!