DTLK

Datalink Corporation Historical Stock Prices

$11.75
*  
0.29
2.41%
Get DTLK Alerts
*Delayed - data as of Apr. 1, 2015 14:16 ET  -  Find a broker to begin trading DTLK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DTLK Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:16  12.06  12.06  11.715  11.75 46,852
03/31/2015 12 12.149 12 12.04 44,155
03/30/2015 11.87 12.05 11.8 12 117,215
03/27/2015 11.7 11.72 11.51 11.67 88,369
03/26/2015 11.7 11.83 11.6 11.79 46,654
03/25/2015 11.9 11.9 11.68 11.79 49,824
03/24/2015 11.93 12.03 11.83 11.91 22,497
03/23/2015 12.03 12.15 11.93 11.96 79,915
03/20/2015 11.95 12.1 11.87 12.03 71,719
03/19/2015 11.86 11.95 11.72 11.88 23,419
03/18/2015 11.95 12.02 11.79 11.93 44,247
03/17/2015 11.89 12.03 11.85 11.98 28,149
03/16/2015 12 12 11.83 11.96 94,560
03/13/2015 11.94 11.99 11.69 11.93 27,370
03/12/2015 11.68 11.97 11.64 11.94 30,388
03/11/2015 11.5 11.59 11.5 11.56 26,447
03/10/2015 11.52 11.66 11.45 11.5 34,442
03/09/2015 11.9 11.9 11.61 11.64 27,982
03/06/2015 11.88 11.96 11.79 11.84 51,262
03/05/2015 11.89 12.01 11.815 11.93 34,927
03/04/2015 11.79 11.9 11.77 11.84 51,747
03/03/2015 11.81 11.99 11.73 11.89 45,001
03/02/2015 11.57 11.96 11.37 11.89 116,928
02/27/2015 11.34 11.61 11.33 11.36 66,257
02/26/2015 11.44 11.738 11.2912 11.38 47,255
02/25/2015 11.54 11.65 11.34 11.4 59,874
02/24/2015 11.46 11.71 11.42 11.58 70,804
02/23/2015 12.05 12.15 11.05 11.48 205,375
02/20/2015 12.32 12.32 12.09 12.11 87,500
02/19/2015 12.12 12.28 11.64 12.28 54,599
02/18/2015 12.21 12.28 12.015 12.23 75,210
02/17/2015 12.14 12.3 12.03 12.12 48,381
02/13/2015 12.12 12.38 12 12.22 48,870
02/12/2015 11.88 12.16 11.84 12.12 54,762
02/11/2015 12.07 12.27 11.85 11.88 34,616
02/10/2015 12.07 12.24 12 12.06 50,452
02/09/2015 11.81 12.2 11.68 11.95 59,952
02/06/2015 11.98 12.135 11.81 11.87 263,073
02/05/2015 11.91 12.105 11.89 12 82,413
02/04/2015 11.91 12.06 11.8 11.84 71,414
02/03/2015 12.09 12.1095 11.78 11.94 107,559
02/02/2015 11.44 12.02 11.14 11.98 58,492
01/30/2015 11.86 12.05 11.32 11.36 51,035
01/29/2015 11.76 12.04 11.74 11.97 53,977
01/28/2015 12.04 12.12 11.67 11.76 137,794
01/27/2015 11.95 12.12 11.76 11.99 67,308
01/26/2015 12.03 12.28 11.85 12.18 32,694
01/23/2015 12.01 12.26 11.5715 12.03 40,459
01/22/2015 12.06 12.22 11.8 11.97 99,940
01/21/2015 12.26 12.36 11.812 11.97 41,833
01/20/2015 12.38 12.54 11.93 12.25 60,169
01/16/2015 11.88 12.564 11.42 12.31 55,505
01/15/2015 12.17 12.26 11.55 11.93 49,044
01/14/2015 12.16 12.29 12.06 12.11 33,805
01/13/2015 12.56 12.69 12.07 12.28 45,356
01/12/2015 12.64 12.64 12.26 12.44 38,696
01/09/2015 12.52 12.71 12.35 12.61 54,833
01/08/2015 12.52 12.59 12.45 12.49 78,115
01/07/2015 12.33 12.5 12.28 12.46 30,822
01/06/2015 12.8 12.81 12.22 12.28 45,974
01/05/2015 12.85 13.06 12.78 12.81 60,922
01/02/2015 13.04 13.16 12.64 12.97 49,607
12/31/2014 13.07 13.21 12.9 12.9 33,361
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?