DTLK

Datalink Corporation Historical Stock Prices

$12.35
*  
0.11
0.9%
Get DTLK Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading DTLK now
Exchange: NASDAQ
Industry: Technology
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
16:00  12.25  12.39  12.24  12.35 30,766
08/29/2014 12.25 12.39 12.24 12.34 33,324
08/28/2014 12.29 12.33 12.165 12.24 40,316
08/27/2014 12.36 12.41 12.3 12.4 59,564
08/26/2014 12 12.37 12 12.3 97,610
08/25/2014 12 12.09 11.85 12.04 68,936
08/22/2014 11.83 11.93 11.68 11.88 59,136
08/21/2014 11.69 11.88 11.57 11.82 37,992
08/20/2014 11.87 11.87 11.6 11.74 52,937
08/19/2014 11.88 12.05 11.88 11.91 48,936
08/18/2014 11.77 11.983 11.68 11.91 63,903
08/15/2014 11.75 11.8 11.48 11.67 103,469
08/14/2014 11.52 11.71 11.4709 11.62 27,560
08/13/2014 11.54 11.71 11.31 11.51 62,485
08/12/2014 11.64 11.64 11.41 11.56 40,640
08/11/2014 11.39 11.75 11.3 11.71 111,517
08/08/2014 11.45 11.75 11.29 11.39 111,975
08/07/2014 11.54 11.64 11.3875 11.46 35,856
08/06/2014 11.41 11.85 11.264 11.54 73,854
08/05/2014 11.5 11.68 11.28 11.46 62,598
08/04/2014 11.3 11.63 11.219 11.52 105,586
08/01/2014 11.33 11.55 11.1 11.2 57,672
07/31/2014 11.57 11.736 11.07 11.3 139,566
07/30/2014 12.02 12.05 11.67 11.78 88,595
07/29/2014 12.07 12.2 11.79 11.92 79,855
07/28/2014 11.98 12.23 11.35 11.99 295,785
07/25/2014 12.74 12.85 11.47 11.97 909,319
07/24/2014 10.09 10.2 9.95 9.96 246,055
07/23/2014 10.08 10.2 9.9 10.11 79,016
07/22/2014 9.65 10.08 9.62 10.03 74,578
07/21/2014 9.72 9.83 9.64 9.79 45,849
07/18/2014 9.47 9.85 9.47 9.77 44,341
07/17/2014 9.26 9.56 9.26 9.5 103,079
07/16/2014 9.45 9.61 9.29 9.36 80,784
07/15/2014 9.33 9.48 9.18 9.38 74,928
07/14/2014 9.58 9.6329 9.33 9.37 99,195
07/11/2014 9.61 9.66 9.36 9.48 73,909
07/10/2014 9.46 9.72 9.37 9.63 56,211
07/09/2014 9.76 9.86 9.7 9.7 31,403
07/08/2014 9.9 9.9 9.6 9.71 59,552
07/07/2014 10.1 10.14 9.895 9.9 46,980
07/03/2014 10.18 10.19 10.01 10.16 46,961
07/02/2014 10.14 10.18 10.112 10.15 55,678
07/01/2014 10 10.23 10 10.12 81,502
06/30/2014 10.1 10.1 9.9 10 85,393
06/27/2014 9.84 10.14 9.8 10.14 598,783
06/26/2014 10.07 10.07 9.81 9.92 37,200
06/25/2014 9.5 10.13 9.5 10.03 113,489
06/24/2014 9.52 9.71 9.41 9.55 268,605
06/23/2014 9.79 9.79 9.48 9.55 122,197
06/20/2014 9.9 9.9 9.75 9.8 119,856
06/19/2014 10 10 9.82 9.92 42,013
06/18/2014 10.23 10.23 9.82 10.04 98,191
06/17/2014 10.19 10.3 10.1 10.24 94,791
06/16/2014 10.01 10.25 10 10.18 55,112
06/13/2014 10 10.01 9.5501 9.99 90,020
06/12/2014 10 10 9.8675 9.99 138,015
06/11/2014 10.08 10.08 9.9075 9.99 105,466
06/10/2014 10.05 10.19 9.87 10.11 90,477
06/09/2014 9.63 10.15 9.56 10.12 120,721
06/06/2014 9.76 9.82 9.62 9.71 77,152
06/05/2014 9.35 9.761 9.28 9.69 121,725
06/04/2014 9.28 9.39 9.08 9.31 166,260
06/03/2014 9.25 9.354 9.19 9.3 150,657
06/02/2014 9.28 9.41 9.06 9.24 66,531
05/30/2014 9.28 9.4 9.1 9.28 123,884
05/29/2014 9.31 9.41 9.13 9.23 49,868
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?