$6.50 -0.29 (%) Datalink Corp - NASDAQ

Feb. 10, 2016 | 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
2/10/20166.856.906.496.5062,454
2/9/20167.057.186.786.7977,154
2/8/20166.937.166.607.15113,974
2/5/20167.577.697.037.09121,368
2/4/20167.297.727.257.6197,103
2/3/20167.177.406.907.3289,960
2/2/20167.057.296.857.1397,944
2/1/20167.157.257.007.1684,322
1/29/20166.817.336.617.18141,428
1/28/20167.007.156.776.80104,085
1/27/20167.097.376.866.8983,186
1/26/20167.037.316.807.10128,853
1/25/20167.267.276.956.9774,441
1/22/20166.977.286.977.28112,053
1/21/20166.506.946.446.88108,868
1/20/20166.346.636.156.46142,968
1/19/20166.846.846.316.4088,301
1/15/20166.356.846.276.78225,810
1/14/20166.216.686.216.5583,684
1/13/20166.536.686.216.2478,460
1/12/20166.646.736.376.51103,419
1/11/20166.616.736.516.6082,925
1/8/20166.656.786.606.6097,491
1/7/20166.927.036.616.6498,814
1/6/20167.037.166.607.0283,304
1/5/20167.157.216.977.1090,477
1/4/20166.757.386.707.01103,246
12/31/20156.666.926.626.8075,602
12/30/20156.846.956.646.67112,714
12/29/20157.017.076.796.89102,738
12/28/20157.407.406.997.01102,096
12/24/20157.327.477.187.4320,431
12/23/20157.507.537.177.3472,367
12/22/20157.457.567.207.5169,884
12/21/20157.317.476.627.4692,780
12/18/20157.257.337.137.24177,337
12/17/20157.157.367.077.2552,488
12/16/20156.957.176.867.1490,228
12/15/20156.837.006.776.9580,581
12/14/20156.937.016.746.79101,806
12/11/20156.907.146.906.9274,091
12/10/20156.957.106.947.01113,943
12/9/20157.097.236.916.98109,501
12/8/20157.207.297.057.1084,003
12/7/20157.507.527.197.2781,726
12/4/20157.327.557.267.50168,602
12/3/20157.427.497.257.2554,406
12/2/20157.487.517.327.3555,179
12/1/20157.407.547.237.4996,471
11/30/20157.517.527.267.35151,809
11/27/20157.487.487.337.4143,907
11/25/20157.237.557.147.46169,393
11/24/20157.287.397.157.2881,034
11/23/20157.157.427.047.33122,717
11/20/20157.127.356.987.12121,415
11/19/20157.517.516.967.08320,823
11/18/20157.607.687.407.51144,368
11/17/20157.747.847.557.5683,341
11/16/20157.657.927.567.72120,215
11/13/20157.807.857.577.67124,154
11/12/20157.858.007.807.82138,507
11/11/20157.837.957.677.7699,640
11/10/20157.747.877.607.80115,193
11/9/20157.837.957.727.78178,604
11/6/20157.737.977.637.85194,537
11/5/20157.847.907.717.75139,785
11/4/20157.887.987.807.84116,654
11/3/20157.858.167.847.86182,335
11/2/20157.237.857.007.79473,568
10/30/20157.407.457.267.30150,124
10/29/20157.477.517.347.38142,266
10/28/20157.377.597.267.51153,124
10/27/20157.367.507.167.33224,827
10/26/20157.607.707.257.36219,972
10/23/20157.357.657.337.60302,577
10/22/20156.907.226.867.20646,304
10/21/20156.276.326.136.1654,287
10/20/20156.276.356.096.28138,245
10/19/20156.356.446.236.2776,012
10/16/20156.436.486.336.40118,383
10/15/20156.336.456.216.4146,377
10/14/20156.366.506.296.3372,103
10/13/20156.446.556.356.3669,068
10/12/20156.516.576.346.4961,111
10/9/20156.396.606.386.56106,682
10/8/20156.276.376.266.3685,175
10/7/20156.186.436.186.3092,894
10/6/20155.966.195.966.18116,170
10/5/20155.715.995.715.99152,591
10/2/20155.675.735.605.7093,209
10/1/20155.956.045.665.7195,701
9/30/20155.906.025.765.97106,739
9/29/20155.835.925.725.86226,615
9/28/20155.976.005.765.81218,864
9/25/20155.996.005.915.97152,230
9/24/20155.975.985.855.97254,069
9/23/20156.046.045.855.90166,771
9/22/20155.996.015.825.9982,136
9/21/20156.046.065.956.02138,592
9/18/20155.816.005.815.98299,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center