DTLK

Datalink Corporation Historical Stock Prices

$10.66
*  
0.12
1.14%
Get DTLK Alerts
*Delayed - data as of Oct. 20, 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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.28  10.739  9.84  10.66 72,050
10/20/2014 10.28 10.739 9.84 10.66 72,050
10/17/2014 10.85 11.386 10.5 10.54 42,055
10/16/2014 10.85 11.06 10.64 10.67 49,737
10/15/2014 10.36 10.9 10.27 10.84 141,707
10/14/2014 10.34 10.68 10.26 10.5 67,716
10/13/2014 10.03 10.57 10.03 10.21 92,704
10/10/2014 10.13 10.33 9.93 10.03 55,737
10/09/2014 10.6 10.83 10.2 10.2 59,109
10/08/2014 10.28 10.68 10.17 10.64 64,087
10/07/2014 10.3 10.68 10.18 10.33 127,055
10/06/2014 10.49 10.62 10.31 10.35 49,887
10/03/2014 10.87 10.93 10.48 10.5 33,700
10/02/2014 10.51 10.89 10.51 10.75 37,471
10/01/2014 10.59 10.66 10.5 10.51 66,917
09/30/2014 10.69 10.93 10.6 10.63 82,130
09/29/2014 10.95 11.02 10.622 10.7 57,344
09/26/2014 10.98 11.08 10.78 11.04 61,903
09/25/2014 11.13 11.19 10.85 10.9 62,712
09/24/2014 11.29 11.35 11.08 11.21 50,830
09/23/2014 11.45 11.61 11.21 11.3 64,450
09/22/2014 11.53 11.77 11.3 11.52 48,517
09/19/2014 11.68 11.79 11.29 11.62 116,865
09/18/2014 11.7 11.72 11.65 11.67 36,116
09/17/2014 11.65 11.76 11.55 11.59 54,861
09/16/2014 11.71 11.83 11.54 11.68 47,692
09/15/2014 11.92 11.92 11.5366 11.8 52,616
09/12/2014 12.01 12.03 11.75 11.97 63,461
09/11/2014 12 12.11 11.95 11.97 39,269
09/10/2014 12.08 12.17 12 12.12 38,647
09/09/2014 12.4 12.4 12.03 12.11 49,279
09/08/2014 12.47 12.54 12.28 12.4 59,509
09/05/2014 12.19 12.55 12.19 12.44 55,872
09/04/2014 12.46 12.46 12.25 12.26 58,954
09/03/2014 12.47 12.5 12.33 12.4 57,690
09/02/2014 12.4 12.53 12.35 12.44 77,445
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
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?