$8.08 +0.10 (%) Datalink Corp - NASDAQ

May. 27, 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
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
5/3/20168.298.337.827.98234,914
5/2/20168.028.477.708.44250,293
4/29/20168.128.248.008.03101,654
4/28/20167.938.597.898.08205,205
4/27/20168.808.908.528.74167,326
4/26/20168.598.948.478.84110,448
4/25/20168.928.958.548.6154,829
4/22/20168.679.038.458.9689,989
4/21/20168.818.898.558.70136,028
4/20/20169.019.088.818.8441,764
4/19/20168.849.228.819.0574,193
4/18/20169.089.168.778.82116,524
4/15/20169.219.359.169.1937,422
4/14/20169.269.349.209.2872,701
4/13/20169.209.459.049.35181,596
4/12/20168.909.198.839.13146,035
4/11/20168.879.168.878.95126,290
4/8/20168.868.978.688.87107,765
4/7/20168.919.008.638.74127,765
4/6/20168.628.998.628.9989,282
4/5/20168.829.048.658.82125,365
4/4/20169.069.188.758.8693,102
4/1/20169.089.148.829.08153,725
3/31/20168.829.188.579.14303,653
3/30/20168.599.008.598.75146,729
3/29/20168.288.558.098.51186,679
3/28/20168.008.437.988.31127,797
3/24/20167.858.027.808.00112,448
3/23/20167.948.067.757.88164,624
3/22/20167.887.987.787.9585,086
3/21/20167.818.007.787.9388,452
3/18/20167.827.887.737.85141,509
3/17/20167.677.857.667.7992,623
3/16/20167.147.697.147.68143,000
3/15/20167.387.617.117.18146,549
3/14/20167.447.667.307.3591,242
3/11/20167.667.667.437.5092,868
3/10/20167.977.987.407.6196,932
3/9/20167.788.067.567.96152,141
3/8/20167.777.907.307.8095,443
3/7/20167.557.867.457.86107,783
3/4/20167.737.837.347.54164,075
3/3/20167.437.777.347.74219,478
3/2/20167.087.477.077.47154,213
3/1/20167.237.286.967.14106,869
2/29/20166.887.236.807.16114,565
2/26/20166.506.856.506.83101,898
2/25/20166.536.966.136.50348,764
2/24/20166.837.366.647.2696,071
2/23/20167.097.156.916.9335,905
2/22/20167.117.287.067.1446,463
2/19/20166.897.136.887.0046,810
2/18/20166.927.056.856.9326,764
2/17/20166.667.006.666.9366,414
2/16/20166.487.486.366.6754,362
2/12/20166.496.556.216.4280,962
2/11/20166.366.576.346.4458,957
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center