$8.34 -0.05 (%) Datalink Corp - NASDAQ

Jul. 7, 2015 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTLK historical data

Date Open High Low Close Volume
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
4/7/201511.7311.8011.5311.5537,723
4/6/201511.6511.8011.6511.7036,474
4/2/201511.7411.8111.6711.6843,475
4/1/201512.0612.0611.6611.6963,316
3/31/201512.0012.1512.0012.0444,155
3/30/201511.8712.0511.8012.00117,215
3/27/201511.7011.7211.5111.6788,369
3/26/201511.7011.8311.6011.7946,654
3/25/201511.9011.9011.6811.7949,824
3/24/201511.9312.0311.8311.9122,497
3/23/201512.0312.1511.9311.9679,915
3/20/201511.9512.1011.8712.0371,719
3/19/201511.8611.9511.7211.8823,419
3/18/201511.9512.0211.7911.9344,247
3/17/201511.8912.0311.8511.9828,149
3/16/201512.0012.0011.8311.9694,560
3/13/201511.9411.9911.6911.9327,370
3/12/201511.6811.9711.6411.9430,388
3/11/201511.5011.5911.5011.5626,447
3/10/201511.5211.6611.4511.5034,442
3/9/201511.9011.9011.6111.6427,982
3/6/201511.8811.9611.7911.8451,262
3/5/201511.8912.0111.8211.9334,927
3/4/201511.7911.9011.7711.8451,747
3/3/201511.8111.9911.7311.8945,001
3/2/201511.5711.9611.3711.89116,928
2/27/201511.3411.6111.3311.3666,257
2/26/201511.4411.7411.2911.3847,255
2/25/201511.5411.6511.3411.4059,874
2/24/201511.4611.7111.4211.5870,804
2/23/201512.0512.1511.0511.48205,375
2/20/201512.3212.3212.0912.1187,500
2/19/201512.1212.2811.6412.2854,599
2/18/201512.2112.2812.0212.2375,210
2/17/201512.1412.3012.0312.1248,381
2/13/201512.1212.3812.0012.2248,870
2/12/201511.8812.1611.8412.1254,762
2/11/201512.0712.2711.8511.8834,616
  • 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!