$8.58 +0.62 (%) Datalink Corp - NASDAQ

Jul. 29, 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
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
7/13/20168.698.698.468.5277,379
7/12/20168.468.768.158.65112,427
7/11/20167.898.377.888.37104,927
7/8/20167.567.867.427.8558,780
7/7/20167.527.657.307.4638,209
7/6/20167.487.547.257.5273,162
7/5/20167.537.537.367.5068,257
7/1/20167.537.647.497.5580,952
6/30/20167.517.967.257.5065,303
6/29/20167.587.687.467.4899,048
6/28/20167.477.657.457.50125,178
6/27/20167.818.077.357.39103,894
6/24/20167.878.047.847.90316,623
6/23/20168.048.147.978.11104,245
6/22/20167.978.097.937.95157,644
6/21/20168.138.137.947.9973,421
6/20/20168.148.368.058.10126,400
6/17/20168.048.107.928.07213,509
6/16/20168.148.167.898.0259,330
6/15/20168.108.358.048.1947,418
6/14/20168.018.137.888.04107,839
6/13/20168.018.037.928.0096,237
6/10/20167.958.207.958.0078,437
6/9/20168.198.238.028.0477,839
6/8/20168.208.348.128.2489,366
6/7/20168.198.208.138.1784,915
6/6/20168.568.598.128.17151,597
6/3/20168.448.648.338.5774,133
6/2/20168.158.488.138.4583,997
6/1/20168.068.198.018.1790,531
5/31/20168.108.327.958.07129,978
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center