$12.65 +0.27 (%) Datalink Corp - NASDAQ

Oct. 31, 2014 | 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
10/31/201412.5812.8012.4312.65142,088
10/30/201412.5112.6012.3312.38103,730
10/29/201412.5412.5412.2412.51103,098
10/28/201412.3212.5512.3212.47122,781
10/27/201411.9812.3111.8812.2974,876
10/24/201411.9112.1611.7811.9881,326
10/23/201411.5611.9511.2611.8560,489
10/22/201410.0511.659.8411.51138,579
10/21/201410.7011.0410.7011.0375,261
10/20/201410.2810.749.8410.6672,050
10/17/201410.8511.3910.5010.5442,055
10/16/201410.8511.0610.6410.6749,789
10/15/201410.3610.9010.2710.84141,707
10/14/201410.3410.6810.2610.5067,716
10/13/201410.0310.5710.0310.2192,704
10/10/201410.1310.339.9310.0355,737
10/9/201410.6010.8310.2010.2059,109
10/8/201410.2810.6810.1710.6464,087
10/7/201410.3010.6810.1810.33127,055
10/6/201410.4910.6210.3110.3549,887
10/3/201410.8710.9310.4810.5033,700
10/2/201410.5110.8910.5110.7537,471
10/1/201410.5910.6610.5010.5166,917
9/30/201410.6910.9310.6010.6382,130
9/29/201410.9511.0210.6210.7057,344
9/26/201410.9811.0810.7811.0461,903
9/25/201411.1311.1910.8510.9062,712
9/24/201411.2911.3511.0811.2150,830
9/23/201411.4511.6111.2111.3064,450
9/22/201411.5311.7711.3011.5248,517
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center