$12.11 0.00 (%) Datalink Corp - NASDAQ

Apr. 27, 2015 | 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
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
2/10/201512.0712.2412.0012.0650,452
2/9/201511.8112.2011.6811.9559,952
2/6/201511.9812.1411.8111.87263,073
2/5/201511.9112.1111.8912.0082,413
2/4/201511.9112.0611.8011.8471,414
2/3/201512.0912.1111.7811.94107,559
2/2/201511.4412.0211.1411.9858,492
1/30/201511.8612.0511.3211.3651,035
1/29/201511.7612.0411.7411.9753,977
1/28/201512.0412.1211.6711.76137,794
1/27/201511.9512.1211.7611.9967,308
1/26/201512.0312.2811.8512.1832,694
1/23/201512.0112.2611.5712.0340,459
1/22/201512.0612.2211.8011.9799,940
1/21/201512.2612.3611.8111.9741,833
1/20/201512.3812.5411.9312.2560,169
1/16/201511.8812.5611.4212.3155,505
1/15/201512.1712.2611.5511.9349,044
1/14/201512.1612.2912.0612.1133,805
1/13/201512.5612.6912.0712.2845,356
1/12/201512.6412.6412.2612.4438,696
1/9/201512.5212.7112.3512.6154,833
1/8/201512.5212.5912.4512.4978,115
1/7/201512.3312.5012.2812.4630,822
1/6/201512.8012.8112.2212.2845,974
1/5/201512.8513.0612.7812.8160,922
1/2/201513.0413.1612.6412.9749,607
12/31/201413.0713.2112.9012.9033,361
12/30/201413.2713.2712.9613.0224,334
12/29/201413.0813.4612.9913.2337,420
12/26/201413.1013.1913.0213.1520,229
12/24/201412.9713.0712.9613.0119,874
12/23/201412.9913.0712.8812.9437,178
12/22/201412.9613.1412.8212.9650,248
12/19/201413.0313.0812.9013.0293,386
12/18/201413.2013.2012.9113.0764,187
12/17/201412.6913.1312.6913.0251,384
12/16/201412.9113.0612.6912.7058,777
12/15/201412.9013.1812.6812.9078,719
12/12/201412.9613.4112.2512.8838,814
12/11/201412.9813.4212.9813.1469,361
12/10/201413.3513.3812.8112.9453,062
12/9/201412.8113.5812.5813.4845,114
12/8/201413.6013.7412.9412.9747,018
12/5/201413.1513.6913.1513.6082,079
12/4/201413.1713.2412.8713.1744,450
12/3/201412.7713.2512.6513.20135,639
12/2/201412.0712.9012.0712.8834,156
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center