Datalink Corp $10.03

up +0.24


22/7/2014 04:00 PM  |  NASDAQ : DTLK  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTLK historical data

Date Open High Low Close Volume
7/22/20149.6510.089.6210.0374,578
7/21/20149.729.839.649.7945,849
7/18/20149.479.859.479.7744,341
7/17/20149.269.569.269.50103,079
7/16/20149.459.619.299.3680,784
7/15/20149.339.489.189.3874,928
7/14/20149.589.639.339.3799,195
7/11/20149.619.669.369.4873,909
7/10/20149.469.729.379.6356,211
7/9/20149.769.869.709.7031,403
7/8/20149.909.909.609.7159,552
7/7/201410.1010.149.909.9046,980
7/3/201410.1810.1910.0110.1646,961
7/2/201410.1410.1810.1110.1555,678
7/1/201410.0010.2310.0010.1281,502
6/30/201410.1010.109.9010.0085,393
6/27/20149.8410.149.8010.14627,583
6/26/201410.0710.079.819.9237,200
6/25/20149.5010.139.5010.03113,489
6/24/20149.529.719.419.55268,605
6/23/20149.799.799.489.55122,197
6/20/20149.909.909.759.80119,856
6/19/201410.0010.009.829.9242,013
6/18/201410.2310.239.8210.0498,191
6/17/201410.1910.3010.1010.2494,791
6/16/201410.0110.2510.0010.1855,112
6/13/201410.0010.019.559.9990,020
6/12/201410.0010.009.879.99138,015
6/11/201410.0810.089.919.99105,466
6/10/201410.0510.199.8710.1190,477
6/9/20149.6310.159.5610.12120,721
6/6/20149.769.829.629.7177,152
6/5/20149.359.769.289.69121,725
6/4/20149.289.399.089.31166,260
6/3/20149.259.359.199.30150,657
6/2/20149.289.419.069.2466,531
5/30/20149.289.409.109.28123,884
5/29/20149.319.419.139.2349,868
5/28/20149.419.539.239.2756,695
5/27/20149.439.569.359.4157,657
5/23/20149.009.368.909.31178,648
5/22/20148.979.128.839.0273,501
5/21/20149.009.148.868.9778,198
5/20/20148.959.128.828.96141,685
5/19/20148.789.148.789.0096,416
5/16/20148.848.928.628.8877,249
5/15/20148.808.998.618.82167,756
5/14/20148.879.108.798.87166,575
5/13/20149.139.228.838.87192,424
5/12/20149.139.309.019.16397,290
5/9/20148.809.108.719.01328,980
5/8/20149.369.388.688.80382,308
5/7/20149.4410.209.299.391,034,108
5/6/201412.7112.8712.5412.73165,741
5/5/201412.7212.9712.6812.8251,131
5/2/201412.9913.1112.6812.8163,511
5/1/201412.8213.0612.6712.91105,128
4/30/201412.7212.9512.7212.8484,305
4/29/201412.9613.1712.6512.7894,757
4/28/201413.1513.4712.6812.9396,461
4/25/201413.2313.2312.7913.08153,850
4/24/201413.5313.5313.1513.3362,625
4/23/201413.4913.4913.1813.38115,141
4/22/201413.2113.5713.0413.50121,112
4/21/201412.9313.1812.8813.1593,483
4/17/201412.8113.0012.6812.9558,204
4/16/201412.9712.9712.6312.8949,522
4/15/201412.7912.9612.3512.8195,274
4/14/201412.4912.8612.2412.7489,935
4/11/201412.5912.6212.2312.45119,444
4/10/201413.1013.1812.6012.73111,734
4/9/201412.8413.1212.7813.1059,479
4/8/201412.6312.9012.4112.7689,677
4/7/201412.5912.7412.1112.57147,712
4/4/201413.4313.4912.4012.64141,121
4/3/201413.8213.8213.3213.3757,417
4/2/201413.9514.1013.6213.8153,519
4/1/201413.9914.0513.8413.9397,948
3/31/201413.5114.0313.5113.93110,546
3/28/201413.6413.9013.3813.4362,722
3/27/201413.5013.7213.1613.5784,202
3/26/201414.0814.0813.4413.53145,464
3/25/201413.8414.1913.8313.97163,249
3/24/201414.0614.1013.3013.69120,027
3/21/201414.1814.3313.8114.06110,747
3/20/201414.0614.4813.9214.1782,744
3/19/201414.2814.4513.8814.0487,441
3/18/201413.9314.2913.9314.27125,389
3/17/201413.8414.5313.8013.93323,995
3/14/201413.7814.0013.3613.55196,263
3/13/201414.3514.4613.8613.9973,038
3/12/201414.2714.4714.1114.4045,998
3/11/201414.5014.6814.1614.39103,789
3/10/201415.1315.2214.3314.50133,870
3/7/201415.2415.5115.0015.2272,522
3/6/201415.6115.6115.0715.1957,151
3/5/201415.6815.8015.2515.49150,291
3/4/201414.8415.8414.8415.64400,008
3/3/201414.4214.5114.0714.39220,422
2/28/201414.9014.9814.5114.61109,886
Trading Center