DLIA

Historical Stock Prices

$0.3105
*  
0.0755
32.13%
Get DLIA Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading DLIA now
Exchange: NASDAQ
Industry: Consumer Services
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 0.25 0.3105 0.2206 0.3105 4,144,143
09/18/2014 0.298 0.2999 0.235 0.235 1,403,741
09/17/2014 0.229 0.2848 0.2111 0.2801 2,092,239
09/16/2014 0.263 0.27 0.19 0.22 3,616,671
09/15/2014 0.32 0.34 0.258 0.27 2,751,970
09/12/2014 0.34 0.36 0.32 0.3201 1,556,311
09/11/2014 0.3849 0.41 0.31 0.335 5,062,859
09/10/2014 0.4512 0.499 0.4506 0.4623 640,677
09/09/2014 0.48 0.48 0.45 0.45 378,828
09/08/2014 0.46 0.49 0.46 0.475 355,254
09/05/2014 0.47 0.494 0.4307 0.46 183,424
09/04/2014 0.51 0.51 0.44 0.45 204,623
09/03/2014 0.445 0.48 0.44 0.4655 147,676
09/02/2014 0.49 0.49 0.4302 0.443 438,386
08/29/2014 0.4518 0.49 0.451 0.4701 148,888
08/28/2014 0.48 0.4999 0.4221 0.458 338,894
08/27/2014 0.5 0.5069 0.47 0.48 763,855
08/26/2014 0.51 0.51 0.48 0.51 403,102
08/25/2014 0.4898 0.549 0.4638 0.51 888,328
08/22/2014 0.45 0.473 0.4208 0.46 424,438
08/21/2014 0.41 0.45 0.41 0.42 249,885
08/20/2014 0.45 0.45 0.4022 0.4101 539,323
08/19/2014 0.45 0.45 0.4 0.45 1,785,801
08/18/2014 0.49 0.5097 0.4302 0.4437 703,557
08/15/2014 0.51 0.51 0.485 0.485 250,156
08/14/2014 0.505 0.5198 0.48 0.497 930,404
08/13/2014 0.516 0.52 0.5 0.52 191,367
08/12/2014 0.54 0.54 0.51 0.52 529,874
08/11/2014 0.52 0.54 0.4901 0.533 600,556
08/08/2014 0.49 0.5191 0.49 0.498 673,303
08/07/2014 0.52 0.52 0.4803 0.495 694,470
08/06/2014 0.535 0.55 0.49 0.49 5,443,830
08/05/2014 0.59 0.59 0.535 0.5351 757,703
08/04/2014 0.5815 0.6198 0.53 0.58 641,224
08/01/2014 0.6088 0.61 0.5802 0.5972 474,054
07/31/2014 0.6211 0.65 0.59 0.615 467,766
07/30/2014 0.64 0.6401 0.62 0.6223 437,740
07/29/2014 0.65 0.6595 0.6309 0.6415 292,767
07/28/2014 0.67 0.6899 0.6402 0.67 389,724
07/25/2014 0.67 0.6902 0.6516 0.69 289,404
07/24/2014 0.67 0.69 0.6526 0.67 226,985
07/23/2014 0.7 0.7 0.6515 0.69 346,376
07/22/2014 0.675 0.7 0.66 0.69 260,905
07/21/2014 0.71 0.7349 0.675 0.695 316,659
07/18/2014 0.7 0.735 0.69 0.695 370,477
07/17/2014 0.78 0.78 0.71 0.71 111,557
07/16/2014 0.71 0.769 0.68 0.7689 357,843
07/15/2014 0.74 0.74 0.683 0.698 381,792
07/14/2014 0.76 0.7698 0.72 0.73 485,648
07/11/2014 0.775 0.8 0.7233 0.735 593,901
07/10/2014 0.775 0.775 0.73 0.7544 166,781
07/09/2014 0.74 0.7899 0.72 0.7829 437,658
07/08/2014 0.75 0.7679 0.71 0.74 249,780
07/07/2014 0.7894 0.7894 0.76 0.7666 494,494
07/03/2014 0.76 0.79 0.7002 0.74 256,265
07/02/2014 0.77 0.78 0.7315 0.774 502,718
07/01/2014 0.81 0.82 0.73 0.77 558,962
06/30/2014 0.8 0.81 0.77 0.7702 165,501
06/27/2014 0.866 0.87 0.78 0.8 820,666
06/26/2014 0.86 0.9 0.81 0.851 460,403
06/25/2014 0.87 0.9 0.821 0.86 1,183,056
06/24/2014 0.725 0.84 0.7102 0.79 1,098,153
06/23/2014 0.6695 0.7293 0.66 0.72 432,892
06/20/2014 0.63 0.69 0.623 0.69 461,232
06/19/2014 0.635 0.6994 0.625 0.64 510,148
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?