DAKT

Historical Stock Prices

$13.16
*  
0.15
1.15%
Get DAKT Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 13.03 13.17 12.92 13.16 143,728
08/28/2014 12.87 13.11 12.81 13.01 177,621
08/27/2014 13.13 13.21 12.81 12.97 353,181
08/26/2014 12.35 13.21 12.2001 13.09 587,634
08/25/2014 11.99 12.02 11.77 11.99 214,522
08/22/2014 11.69 11.89 11.605 11.85 131,424
08/21/2014 11.68 11.73 11.51 11.66 91,401
08/20/2014 11.99 12.09 11.53 11.7 134,007
08/19/2014 11.97 12.05 11.9 11.99 155,193
08/18/2014 11.83 11.95 11.76 11.92 100,655
08/15/2014 12.06 12.0799 11.59 11.73 195,839
08/14/2014 11.65 12.06 11.65 11.89 208,559
08/13/2014 11.8 11.8 11.56 11.68 130,049
08/12/2014 11.75 12.1 11.43 11.56 185,829
08/11/2014 11.32 11.655 11.32 11.54 167,192
08/08/2014 11.25 11.45 11.19 11.32 155,936
08/07/2014 11.39 11.42 11.2 11.26 63,137
08/06/2014 11.12 11.46 11.12 11.36 81,938
08/05/2014 10.96 11.19 10.84 11.19 180,743
08/04/2014 11.05 11.171 10.96 11.02 247,059
08/01/2014 11.1 11.13 10.95 11.05 205,185
07/31/2014 11.4 11.4 11.06 11.1 299,856
07/30/2014 11.59 11.61 11.4 11.44 167,964
07/29/2014 11.52 11.59 11.31 11.49 173,989
07/28/2014 11.76 11.76 11.46 11.49 180,163
07/25/2014 11.53 11.81 11.5 11.75 231,051
07/24/2014 11.72 11.81 11.46 11.66 339,985
07/23/2014 11.61 11.84 11.6 11.68 247,313
07/22/2014 11.47 11.8 11.4 11.62 190,498
07/21/2014 11.39 11.48 11.274 11.38 219,558
07/18/2014 11.22 11.48 11.198 11.42 227,114
07/17/2014 11.43 11.59 11.19 11.25 203,995
07/16/2014 11.58 11.64 11.41 11.47 243,220
07/15/2014 11.59 11.62 11.45 11.52 159,745
07/14/2014 11.61 11.61 11.47 11.56 149,883
07/11/2014 11.58 11.65 11.41 11.52 160,451
07/10/2014 11.75 11.83 11.55 11.61 193,643
07/09/2014 11.92 11.99 11.8 11.83 154,154
07/08/2014 11.95 11.9944 11.75 11.88 399,063
07/07/2014 12.2 12.2 11.94 11.97 170,161
07/03/2014 12.08 12.3 12.01 12.22 73,501
07/02/2014 12.08 12.25 12.03 12.09 128,490
07/01/2014 11.96 12.2 11.96 12.09 195,341
06/30/2014 11.94 11.985 11.82 11.92 164,578
06/27/2014 11.88 12.02 11.82 11.94 643,816
06/26/2014 12 12 11.8 11.94 125,016
06/25/2014 11.8 12.03 11.64 12 177,159
06/24/2014 11.89 12.28 11.81 11.84 284,136
06/23/2014 12.12 12.12 11.72 11.93 200,905
06/20/2014 11.95 12.08 11.83 12.01 261,164
06/19/2014 11.92 11.99 11.77 11.86 156,528
06/18/2014 11.91 11.98 11.72 11.91 182,814
06/17/2014 11.76 12.07 11.684 11.94 159,546
06/16/2014 11.83 11.96 11.76 11.81 157,834
06/13/2014 11.77 11.9436 11.76 11.83 135,766
06/12/2014 11.84 12.01 11.75 11.79 205,822
06/11/2014 11.82 11.975 11.75 11.88 188,791
06/10/2014 11.83 11.88 11.75 11.85 140,942
06/09/2014 11.82 11.94 11.64 11.86 239,887
06/06/2014 11.89 11.95 11.72 11.82 304,360
06/05/2014 11.51 11.84 11.45 11.79 281,406
06/04/2014 11.72 11.73 11.3 11.43 445,072
06/03/2014 11.97 12.06 11.65 11.73 253,918
06/02/2014 12.42 12.465 11.88 11.97 397,772
05/30/2014 13 13 12.4 12.41 407,004
05/29/2014 11.83 13 11.5369 12.84 1,006,769
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?