$10.35 -0.17 (%) Datalink Corp - NASDAQ

Sep. 26, 2016 | 12:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTLK historical data

Date Open High Low Close Volume
9/23/201610.6410.6910.4810.52105,188
9/22/201610.6510.6610.4110.5878,114
9/21/201610.5310.7010.4610.6185,164
9/20/201610.6910.7010.3610.46128,519
9/19/201610.4710.6910.3110.55168,125
9/16/201610.3310.4110.0910.40181,748
9/15/20169.7710.369.7710.33124,985
9/14/20169.6910.059.639.7899,463
9/13/20169.739.849.659.7360,454
9/12/20169.719.999.639.87119,333
9/9/201610.4710.479.789.78106,811
9/8/201610.3410.5210.1810.51122,011
9/7/201610.3010.3510.2510.33103,351
9/6/20169.8510.309.8510.30258,489
9/2/201610.0010.119.839.93100,552
9/1/20169.7910.009.779.98169,414
8/31/201610.1210.129.599.74175,526
8/30/201610.0510.1610.0010.14123,036
8/29/201610.1710.219.9810.10168,250
8/26/201610.4010.4310.1110.27116,332
8/25/201610.4910.4910.3510.39127,634
8/24/201610.4310.4910.2510.4396,244
8/23/201610.4510.6010.3910.39196,946
8/22/201610.2510.6010.2510.35155,517
8/19/201610.3710.5910.2810.31190,791
8/18/201610.1110.4710.1110.37185,878
8/17/201610.2510.2810.0210.06180,916
8/16/201610.6910.7410.1010.28177,377
8/15/201610.0610.689.9710.62284,199
8/12/20169.9910.169.899.96181,731
8/11/20169.9510.129.739.97326,811
8/10/201610.0610.109.879.93190,033
8/9/20169.8710.049.8110.02217,877
8/8/20169.7610.039.709.78270,766
8/5/20169.309.669.269.57201,181
8/4/20169.759.829.049.17284,728
8/3/20169.399.719.359.67165,286
8/2/20168.979.408.879.36131,086
8/1/20168.749.008.748.94236,079
7/29/20168.759.048.358.58490,298
7/28/20167.798.057.647.9691,624
7/27/20167.917.977.757.82106,009
7/26/20167.918.057.867.9083,505
7/25/20167.887.987.857.8873,600
7/22/20167.797.937.657.8964,818
7/21/20168.048.047.777.8153,316
7/20/20168.128.198.008.0392,413
7/19/20168.208.218.058.1172,294
7/18/20168.228.507.768.1579,637
7/15/20168.408.408.168.2359,403
7/14/20168.588.648.328.3536,541
7/13/20168.698.698.468.5277,379
7/12/20168.468.768.158.65112,427
7/11/20167.898.377.888.37104,927
7/8/20167.567.867.427.8558,780
7/7/20167.527.657.307.4638,209
7/6/20167.487.547.257.5273,162
7/5/20167.537.537.367.5068,257
7/1/20167.537.647.497.5580,952
6/30/20167.517.967.257.5065,303
6/29/20167.587.687.467.4899,048
6/28/20167.477.657.457.50125,178
6/27/20167.818.077.357.39103,894
6/24/20167.878.047.847.90316,623
6/23/20168.048.147.978.11104,245
6/22/20167.978.097.937.95157,644
6/21/20168.138.137.947.9973,421
6/20/20168.148.368.058.10126,400
6/17/20168.048.107.928.07213,509
6/16/20168.148.167.898.0259,330
6/15/20168.108.358.048.1947,418
6/14/20168.018.137.888.04107,839
6/13/20168.018.037.928.0096,237
6/10/20167.958.207.958.0078,437
6/9/20168.198.238.028.0477,839
6/8/20168.208.348.128.2489,366
6/7/20168.198.208.138.1784,915
6/6/20168.568.598.128.17151,597
6/3/20168.448.648.338.5774,133
6/2/20168.158.488.138.4583,997
6/1/20168.068.198.018.1790,531
5/31/20168.108.327.958.07129,978
5/27/20167.998.157.978.0841,055
5/26/20168.128.157.977.9853,421
5/25/20168.238.328.008.11153,024
5/24/20168.178.328.018.22139,338
5/23/20167.958.177.958.1694,880
5/20/20167.868.107.807.92100,157
5/19/20167.817.967.757.8039,609
5/18/20167.898.167.807.8562,839
5/17/20168.058.097.887.93115,671
5/16/20168.068.288.048.1098,672
5/13/20168.068.167.928.0755,523
5/12/20168.358.377.998.0889,243
5/11/20168.448.488.288.3376,571
5/10/20168.308.558.188.5059,652
5/9/20168.308.498.188.25105,204
5/6/20168.008.447.968.24102,688
5/5/20168.118.227.948.0799,871
5/4/20167.908.117.898.0197,935
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center