DATA GROUP LTD ORD Historical Stock Prices

DGPIF 
$0.3971
*  
0.0165
4.34 %
Get DGPIF Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading DGPIF now


Community Rating:
View:    DGPIF After Hours
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.40  0.3971  0.3971 3,000
12/17/2014 0.3806 0.3806 0.3806 0.3806 00
12/16/2014 0.3806 0.3806 0.3806 0.3806 00
12/15/2014 0.3806 0.3806 0.3806 0.3806 00
12/12/2014 0.3924 0.3924 0.3806 0.3806 3,000
12/11/2014 0.3963 0.3963 0.3963 0.3963 20,000
12/10/2014 0.3949 0.3949 0.3949 0.3949 3,500
12/09/2014 0.413 0.413 0.413 0.413 5,000
12/08/2014 0.427 0.427 0.427 0.427 00
12/05/2014 0.3975 0.427 0.3975 0.427 5,000
12/04/2014 0.3973 0.3973 0.3973 0.3973 300
12/03/2014 0.408 0.408 0.408 0.408 7,000
12/02/2014 0.408 0.409 0.408 0.409 7,600
12/01/2014 0.4112 0.412 0.4112 0.412 10,000
11/28/2014 0.4074 0.4074 0.4074 0.4074 00
11/26/2014 0.4074 0.4074 0.4074 0.4074 00
11/25/2014 0.4074 0.4074 0.4074 0.4074 00
11/24/2014 0.4074 0.4074 0.4074 0.4074 00
11/21/2014 0.4074 0.4074 0.4074 0.4074 00
11/20/2014 0.4074 0.4074 0.4074 0.4074 00
11/19/2014 0.4292 0.4292 0.4074 0.4074 1,775
11/18/2014 0.448 0.448 0.448 0.448 00
11/17/2014 0.448 0.448 0.444 0.448 10,000
11/14/2014 0.426 0.426 0.426 0.426 00
11/13/2014 0.445 0.445 0.426 0.426 12,000
11/12/2014 0.49 0.49 0.49 0.49 00
11/11/2014 0.49 0.49 0.49 0.49 00
11/10/2014 0.49 0.49 0.49 0.49 00
11/07/2014 0.49 0.49 0.49 0.49 30,000
11/06/2014 0.3975 0.3975 0.3975 0.3975 00
11/05/2014 0.3924 0.3975 0.3924 0.3975 12,480
11/04/2014 0.3972 0.3972 0.3972 0.3972 00
11/03/2014 0.3972 0.3972 0.3972 0.3972 00
10/31/2014 0.4 0.4 0.3972 0.3972 2,500
10/30/2014 0.4063 0.408 0.406 0.408 7,100
10/29/2014 0.4465 0.4465 0.4465 0.4465 300
10/28/2014 0.4423 0.4423 0.4423 0.4423 00
10/27/2014 0.4423 0.4423 0.4423 0.4423 1,500
10/24/2014 0.443 0.443 0.443 0.443 00
10/23/2014 0.443 0.443 0.443 0.443 00
10/22/2014 0.4431 0.4431 0.443 0.443 1,885
10/21/2014 0.46 0.46 0.46 0.46 00
10/20/2014 0.46 0.46 0.46 0.46 1,000
10/17/2014 0.4355 0.4355 0.4355 0.4355 00
10/16/2014 0.421 0.4355 0.421 0.4355 900
10/15/2014 0.461 0.461 0.461 0.461 00
10/14/2014 0.4603 0.47 0.457 0.461 9,100
10/13/2014 0.4674 0.4674 0.4674 0.4674 400
10/10/2014 0.45 0.45 0.45 0.45 00
10/09/2014 0.45 0.45 0.45 0.45 00
10/08/2014 0.45 0.45 0.45 0.45 00
10/07/2014 0.45 0.45 0.45 0.45 3,000
10/06/2014 0.4591 0.4591 0.4591 0.4591 00
10/03/2014 0.4591 0.4591 0.4591 0.4591 900
10/02/2014 0.4794 0.4794 0.4794 0.4794 00
10/01/2014 0.4794 0.4794 0.4794 0.4794 00
09/30/2014 0.4794 0.4794 0.4794 0.4794 1,000
09/29/2014 0.478 0.478 0.478 0.478 500
09/26/2014 0.4991 0.4991 0.4991 0.4991 00
09/25/2014 0.4991 0.4991 0.4991 0.4991 00
09/24/2014 0.4991 0.4991 0.4991 0.4991 00
09/23/2014 0.4991 0.4991 0.4991 0.4991 00
09/22/2014 0.4991 0.4991 0.4991 0.4991 00
09/19/2014 0.4991 0.4991 0.4991 0.4991 00
09/18/2014 0.4991 0.4991 0.4991 0.4991 5,000
09/17/2014 0.5151 0.5151 0.51 0.51 5,100
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?