DAKT

Historical Stock Prices

$11.85
*  
0.16
1.33%
Get DAKT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading DAKT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 12.05 12.07 11.78 11.85 113,344
07/01/2015 11.92 12.22 11.82 12.01 203,718
06/30/2015 11.96 12.06 11.7404 11.86 166,975
06/29/2015 12.1 12.27 11.93 11.95 209,991
06/26/2015 12.04 12.25 11.95 12.23 759,499
06/25/2015 11.86 12.04 11.81 12.04 148,473
06/24/2015 11.76 11.84 11.71 11.83 166,382
06/23/2015 11.62 11.77 11.54 11.76 70,663
06/22/2015 11.65 11.74 11.54 11.59 100,800
06/19/2015 11.56 11.7 11.43 11.64 172,270
06/18/2015 11.38 11.57 11.36 11.52 136,830
06/17/2015 11.44 11.51 11.31 11.34 89,819
06/16/2015 11.46 11.49 11.24 11.39 128,538
06/15/2015 11.45 11.596 11.2 11.46 167,973
06/12/2015 11.28 11.63 11.16 11.58 184,312
06/11/2015 11.5 11.5 11.325 11.35 145,603
06/10/2015 11.27 11.63 11.24 11.46 191,600
06/09/2015 11.18 11.39 11.08 11.29 93,031
06/08/2015 11.14 11.35 11.01 11.21 238,537
06/05/2015 11.05 11.337 10.89 11.2 206,477
06/04/2015 11.26 11.45 11.06 11.09 240,382
06/03/2015 10.81 11.5 10.68 11.35 420,593
06/02/2015 10.1 11 10.1 10.81 473,424
06/01/2015 10.79 10.8799 10.57 10.79 177,546
05/29/2015 10.87 10.91 10.73 10.78 134,985
05/28/2015 10.9 10.93 10.83 10.9 104,042
05/27/2015 10.65 10.94 10.65 10.91 122,350
05/26/2015 10.71 10.71 10.43 10.65 161,305
05/22/2015 10.75 10.8299 10.672 10.71 82,051
05/21/2015 10.7 10.81 10.66 10.75 66,613
05/20/2015 10.54 10.74 10.5 10.71 134,788
05/19/2015 10.64 10.64 10.49 10.53 168,502
05/18/2015 10.54 10.7 10.49 10.63 187,587
05/15/2015 10.59 10.68 10.5 10.55 109,758
05/14/2015 10.61 10.75 10.5437 10.64 134,924
05/13/2015 10.56 10.65 10.48 10.59 79,959
05/12/2015 10.53 10.6 10.25 10.5 83,751
05/11/2015 10.55 10.77 10.55 10.57 92,702
05/08/2015 10.53 10.75 10.5 10.69 174,353
05/07/2015 10.11 10.43 10.1 10.4 130,632
05/06/2015 10.47 10.5019 10.12 10.13 194,316
05/05/2015 10.71 10.84 10.35 10.46 188,822
05/04/2015 10.75 10.945 10.68 10.73 86,101
05/01/2015 10.75 10.79 10.53 10.75 87,503
04/30/2015 11 11.01 10.7 10.73 161,822
04/29/2015 11.34 11.3746 11.03 11.05 83,236
04/28/2015 11.14 11.38 11.14 11.38 141,799
04/27/2015 11.21 11.39 11.05 11.11 81,191
04/24/2015 11.13 11.19 11.02 11.19 105,840
04/23/2015 11.22 11.42 11.08 11.09 214,842
04/22/2015 11.01 11.26 11 11.26 105,214
04/21/2015 11.26 11.26 10.92 11.03 86,946
04/20/2015 11.2 11.34 11.18 11.24 66,345
04/17/2015 11.25 11.41 11.05 11.16 208,249
04/16/2015 11.27 11.4 11.15 11.34 94,839
04/15/2015 11.2 11.35 11.14 11.32 111,691
04/14/2015 11.06 11.23 10.99 11.19 144,219
04/13/2015 11.04 11.23 11.01 11.05 94,087
04/10/2015 11.2 11.2 10.93 11.04 121,064
04/09/2015 11.03 11.14 10.88 10.96 90,354
04/08/2015 10.92 11.18 10.92 11.05 197,197
04/07/2015 10.71 10.97 10.69 10.89 158,808
04/06/2015 10.6 10.885 10.58 10.73 121,241
04/02/2015 10.65 10.765 10.54 10.61 82,866
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?