Data Group Ltd. Historical Stock Prices

DGPIF 
$0.46
*  
unch
unch
Get DGPIF Alerts
*Delayed - data as of Oct. 21, 2014 15:42 ET  -  Find a broker to begin trading DGPIF now


Community Rating:
View:    DGPIF Real Time
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
15:42 N/A N/A N/A  0.46 0
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
09/16/2014 0.531 0.531 0.531 0.531 00
09/15/2014 0.531 0.531 0.531 0.531 00
09/12/2014 0.531 0.531 0.531 0.531 00
09/11/2014 0.531 0.531 0.525 0.531 1,209
09/10/2014 0.5236 0.524 0.5236 0.524 1,500
09/09/2014 0.54 0.54 0.54 0.54 00
09/08/2014 0.54 0.54 0.54 0.54 00
09/05/2014 0.54 0.54 0.54 0.54 3,250
09/04/2014 0.547 0.547 0.547 0.547 3,250
09/03/2014 0.546 0.5564 0.54 0.546 11,000
09/02/2014 0.5763 0.5763 0.5763 0.5763 00
08/29/2014 0.5763 0.5763 0.5763 0.5763 00
08/28/2014 0.5763 0.5763 0.5763 0.5763 1,000
08/27/2014 0.5543 0.5543 0.5543 0.5543 00
08/26/2014 0.5543 0.5543 0.5543 0.5543 800
08/25/2014 0.554 0.554 0.554 0.554 00
08/22/2014 0.554 0.554 0.554 0.554 8,000
08/21/2014 0.554 0.554 0.554 0.554 7,000
08/20/2014 0.561 0.561 0.561 0.561 2,100
08/19/2014 0.5638 0.5638 0.5638 0.5638 1,500
08/18/2014 0.5366 0.5563 0.527 0.5563 14,950
08/15/2014 0.5653 0.5653 0.5653 0.5653 1,460
08/14/2014 0.564 0.564 0.564 0.564 00
08/13/2014 0.564 0.564 0.564 0.564 1,300
08/12/2014 0.561 0.561 0.561 0.561 00
08/11/2014 0.56 0.562 0.55 0.561 82,800
08/08/2014 0.664 0.664 0.516 0.591 15,000
08/07/2014 0.6631 0.6631 0.6631 0.6631 2,000
08/06/2014 0.687 0.687 0.687 0.687 00
08/05/2014 0.687 0.687 0.687 0.687 600
08/04/2014 0.659 0.659 0.659 0.659 00
08/01/2014 0.659 0.659 0.659 0.659 00
07/31/2014 0.6478 0.659 0.6478 0.659 5,180
07/30/2014 0.6461 0.6461 0.6461 0.6461 134
07/29/2014 0.651 0.651 0.651 0.651 1,000
07/28/2014 0.651 0.651 0.651 0.651 10,000
07/25/2014 0.645 0.645 0.645 0.645 100
07/24/2014 0.646 0.646 0.646 0.646 4,000
07/23/2014 0.619 0.619 0.619 0.619 00
07/22/2014 0.619 0.619 0.619 0.619 00
07/21/2014 0.619 0.619 0.619 0.619 5,000
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?