Data Group Ltd. Historical Stock Prices

DGPIF 
$0.619
*  
unch
unch
Get DGPIF Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading DGPIF now


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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  0.619 0
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
07/18/2014 0.6176 0.6176 0.6176 0.6176 00
07/17/2014 0.6176 0.6176 0.6176 0.6176 00
07/16/2014 0.6176 0.6176 0.6176 0.6176 00
07/15/2014 0.6497 0.6497 0.6176 0.6176 3,420
07/14/2014 0.6221 0.6221 0.6221 0.6221 3,000
07/11/2014 0.6489 0.649 0.6283 0.6283 1,600
07/10/2014 0.663 0.663 0.663 0.663 00
07/09/2014 0.6499 0.663 0.6499 0.663 5,000
07/08/2014 0.6493 0.6493 0.6493 0.6493 00
07/07/2014 0.6491 0.65 0.6491 0.6493 8,500
07/03/2014 0.66 0.66 0.66 0.66 00
07/02/2014 0.66 0.66 0.66 0.66 00
07/01/2014 0.66 0.66 0.66 0.66 300
06/30/2014 0.66 0.66 0.66 0.66 1,000
06/27/2014 0.668 0.681 0.668 0.681 2,200
06/26/2014 0.671 0.671 0.671 0.671 00
06/25/2014 0.6756 0.6756 0.671 0.671 2,000
06/24/2014 0.665 0.665 0.665 0.665 2,000
06/23/2014 0.7329 0.7329 0.6376 0.6376 10,700
06/20/2014 0.702 0.702 0.702 0.702 2,000
06/19/2014 0.6964 0.7 0.6964 0.7 2,200
06/18/2014 0.722 0.722 0.722 0.722 00
06/17/2014 0.722 0.722 0.722 0.722 00
06/16/2014 0.722 0.722 0.722 0.722 00
06/13/2014 0.7224 0.7224 0.722 0.722 1,200
06/12/2014 0.722 0.7225 0.722 0.7225 3,500
06/11/2014 0.727 0.727 0.727 0.727 00
06/10/2014 0.727 0.727 0.727 0.727 00
06/09/2014 0.727 0.727 0.727 0.727 00
06/06/2014 0.71 0.734 0.71 0.727 3,500
06/05/2014 0.719 0.719 0.71 0.71 9,000
06/04/2014 0.7178 0.7178 0.717 0.717 3,180
06/03/2014 0.721 0.721 0.721 0.721 00
06/02/2014 0.721 0.721 0.721 0.721 00
05/30/2014 0.721 0.721 0.721 0.721 00
05/29/2014 0.721 0.721 0.721 0.721 00
05/28/2014 0.721 0.721 0.721 0.721 00
05/27/2014 0.7325 0.7325 0.721 0.721 7,000
05/23/2014 0.7506 0.751 0.7506 0.751 3,000
05/22/2014 0.7575 0.7575 0.7575 0.7575 6,000
05/21/2014 0.754 0.778 0.754 0.773 16,000
05/20/2014 0.895 0.895 0.82 0.82 8,425
05/19/2014 0.89 0.904 0.89 0.904 8,000
05/16/2014 0.848 0.86 0.8125 0.852 5,200
05/15/2014 0.833 0.834 0.833 0.834 6,000
05/14/2014 0.87 0.87 0.861 0.87 6,300
05/13/2014 0.68 0.68 0.68 0.68 00
05/12/2014 0.68 0.68 0.68 0.68 00
05/09/2014 0.68 0.68 0.68 0.68 3,000
05/08/2014 0.707 0.707 0.707 0.707 00
05/07/2014 0.707 0.707 0.707 0.707 00
05/06/2014 0.707 0.707 0.707 0.707 00
05/05/2014 0.707 0.707 0.707 0.707 00
05/02/2014 0.707 0.707 0.707 0.707 530
05/01/2014 0.691 0.691 0.691 0.691 500
04/30/2014 0.7338 0.7338 0.7176 0.718 8,490
04/29/2014 0.6905 0.717 0.684 0.688 5,100
04/28/2014 0.7293 0.7314 0.693 0.7041 9,500
04/25/2014 0.738 0.738 0.738 0.738 00
04/24/2014 0.738 0.738 0.738 0.738 00
04/23/2014 0.738 0.738 0.738 0.738 00
04/22/2014 0.738 0.738 0.738 0.738 1,800
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?