DTLK

Datalink Corporation Historical Stock Prices

$9.48
*  
0.15
1.56%
Get DTLK Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.61  9.66  9.36  9.48 73,909
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
05/28/2014 9.41 9.5297 9.23 9.27 56,695
05/27/2014 9.43 9.5599 9.35 9.41 57,657
05/23/2014 9 9.355 8.9 9.31 178,648
05/22/2014 8.97 9.12 8.8335 9.02 72,179
05/21/2014 9 9.1394 8.86 8.97 78,198
05/20/2014 8.95 9.12 8.82 8.96 141,685
05/19/2014 8.78 9.14 8.78 9 96,416
05/16/2014 8.84 8.9175 8.62 8.88 77,249
05/15/2014 8.8 8.99 8.61 8.82 167,356
05/14/2014 8.87 9.1 8.7899 8.87 166,575
05/13/2014 9.13 9.22 8.83 8.87 192,324
05/12/2014 9.13 9.3 9.01 9.16 397,290
05/09/2014 8.8 9.1 8.71 9.01 328,980
05/08/2014 9.36 9.38 8.68 8.8 382,308
05/07/2014 9.44 10.2 9.29 9.39 1,033,998
05/06/2014 12.71 12.873 12.544 12.73 161,040
05/05/2014 12.72 12.968 12.68 12.82 51,131
05/02/2014 12.99 13.106 12.68 12.81 63,511
05/01/2014 12.82 13.055 12.67 12.91 105,128
04/30/2014 12.72 12.954 12.72 12.84 84,128
04/29/2014 12.96 13.172 12.6483 12.78 94,222
04/28/2014 13.15 13.47 12.6801 12.93 96,461
04/25/2014 13.23 13.23 12.79 13.08 153,850
04/24/2014 13.53 13.53 13.15 13.33 62,625
04/23/2014 13.49 13.49 13.181 13.38 115,141
04/22/2014 13.21 13.57 13.0408 13.5 121,112
04/21/2014 12.93 13.18 12.88 13.15 93,483
04/17/2014 12.81 13 12.68 12.95 58,204
04/16/2014 12.97 12.97 12.63 12.89 49,522
04/15/2014 12.79 12.96 12.35 12.81 95,274
04/14/2014 12.49 12.86 12.24 12.74 89,935
04/11/2014 12.59 12.62 12.23 12.45 119,444
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?