Datalink Corp $11.62

down -0.05


19/9/2014 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
9/19/201411.6811.7911.2911.62116,865
9/18/201411.7011.7211.6511.6736,116
9/17/201411.6511.7611.5511.5954,861
9/16/201411.7111.8311.5411.6847,692
9/15/201411.9211.9211.5411.8052,616
9/12/201412.0112.0311.7511.9763,461
9/11/201412.0012.1111.9511.9739,269
9/10/201412.0812.1712.0012.1238,647
9/9/201412.4012.4012.0312.1149,279
9/8/201412.4712.5412.2812.4059,509
9/5/201412.1912.5512.1912.4455,872
9/4/201412.4612.4612.2512.2658,954
9/3/201412.4712.5012.3312.4057,690
9/2/201412.4012.5312.3512.4477,445
8/29/201412.2512.3912.2412.3433,324
8/28/201412.2912.3312.1712.2440,316
8/27/201412.3612.4112.3012.4059,564
8/26/201412.0012.3712.0012.3097,610
8/25/201412.0012.0911.8512.0468,936
8/22/201411.8311.9311.6811.8859,136
8/21/201411.6911.8811.5711.8237,992
8/20/201411.8711.8711.6011.7452,937
8/19/201411.8812.0511.8811.9148,936
8/18/201411.7711.9811.6811.9163,903
8/15/201411.7511.8011.4811.67103,469
8/14/201411.5211.7111.4711.6227,560
8/13/201411.5411.7111.3111.5162,485
8/12/201411.6411.6411.4111.5640,640
8/11/201411.3911.7511.3011.71111,517
8/8/201411.4511.7511.2911.39111,975
8/7/201411.5411.6411.3911.4635,856
8/6/201411.4111.8511.2611.5473,854
8/5/201411.5011.6811.2811.4662,598
8/4/201411.3011.6311.2211.52105,586
8/1/201411.3311.5511.1011.2058,393
7/31/201411.5711.7411.0711.30139,566
7/30/201412.0212.0511.6711.7888,595
7/29/201412.0712.2011.7911.9279,855
7/28/201411.9812.2311.3511.99295,785
7/25/201412.7412.8511.4711.97909,519
7/24/201410.0910.209.959.96246,155
7/23/201410.0810.209.9010.1179,016
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
Trading Center