$11.21 +0.01 (%) Datalink Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTLK historical data

Date Open High Low Close Volume
12/2/201611.2011.2111.2011.21179,246
12/1/201611.2111.2511.2011.20100,305
11/30/201611.2011.2111.1911.20391,748
11/29/201611.1711.1811.1611.17263,856
11/28/201611.1711.1811.1611.16454,435
11/25/201611.1811.1911.1711.1851,973
11/23/201611.1811.1911.1711.19191,134
11/22/201611.2011.2011.1711.19168,458
11/21/201611.1811.2011.1711.20522,050
11/18/201611.1911.2311.1511.17423,642
11/17/201611.1711.2111.1611.16509,693
11/16/201611.1511.1911.1511.17449,356
11/15/201611.1611.1711.1311.15570,677
11/14/201611.1711.1911.1611.16341,711
11/11/201611.1611.1911.1411.17468,895
11/10/201611.1411.1711.1311.16609,551
11/9/201611.1311.1811.1211.172,141,586
11/8/201611.1411.1611.1211.131,364,470
11/7/201611.1111.1911.1111.145,029,584
11/4/20169.259.549.169.4375,877
11/3/20169.369.369.039.2153,943
11/2/20169.519.529.029.3555,970
11/1/20169.459.799.459.5273,075
10/31/20169.689.819.309.48133,521
10/28/201610.0510.089.789.8050,214
10/27/201610.1110.279.9710.0457,050
10/26/201610.1810.2110.0110.0342,689
10/25/201610.2010.2310.1110.1845,003
10/24/201610.1910.339.8510.2081,841
10/21/201610.2810.4010.1910.2087,081
10/20/201610.5310.639.9010.3972,497
10/19/201610.6210.6310.3810.6172,193
10/18/201610.3710.6910.3310.5293,740
10/17/201610.2710.3210.2510.2846,141
10/14/201610.3810.4010.2210.3756,136
10/13/201610.2610.4010.0210.3677,554
10/12/201610.3810.4810.1710.3761,205
10/11/201610.6610.6610.2910.3688,264
10/10/201610.6510.8310.6510.6743,017
10/7/201610.7410.7410.5110.6265,005
10/6/201610.6610.8410.4810.82151,818
10/5/201610.7810.9910.5410.55145,468
10/4/201610.7010.8110.5810.79112,286
10/3/201610.6110.7410.3210.66120,939
9/30/201610.6210.7010.4410.61109,577
9/29/201610.3710.6710.3710.6188,476
9/28/201610.2510.4510.2510.43131,743
9/27/201610.2410.3510.2110.2355,091
9/26/201610.4410.4610.2910.3260,906
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center