DTLK

Datalink Corporation Historical Stock Prices

$6.84
*  
0.10
1.44%
Get DTLK Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading DTLK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DTLK Pre-Market
 
 
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 28-APR-2015 TO 28-JUL-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.
16:00  6.98  7.01  6.80  6.84 56,453
07/28/2015 6.98 7.01 6.8 6.84 56,453
07/27/2015 6.78 7.05 6.765 6.94 87,129
07/24/2015 6.89 7.18 6.8 6.83 103,473
07/23/2015 7.14 7.25 7.02 7.04 85,251
07/22/2015 7.2 7.369 7.0103 7.09 217,116
07/21/2015 7.38 7.48 7.19 7.22 46,441
07/20/2015 7.76 7.76 7.34 7.39 78,110
07/17/2015 7.9 7.9047 7.34 7.71 102,650
07/16/2015 7.94 8.03 7.55 7.93 55,700
07/15/2015 8.08 8.14 7.89 7.91 40,643
07/14/2015 8.05 8.1388 8.04 8.1 70,965
07/13/2015 8.03 8.06 7.96 8.05 74,167
07/10/2015 8.02 8.1 8 8.02 104,640
07/09/2015 8.06 8.08 7.91 7.96 53,423
07/08/2015 8.08 8.15 7.94 7.98 94,108
07/07/2015 8.4 8.4 8 8.13 90,774
07/06/2015 8.4 8.47 8.23 8.39 184,797
07/02/2015 8.49 8.57 8.47 8.48 75,016
07/01/2015 8.98 9.015 8.3901 8.48 143,033
06/30/2015 8.95 9.02 8.89 8.94 47,445
06/29/2015 9.11 9.14 8.95 8.95 57,614
06/26/2015 9.34 9.34 9.07 9.12 132,131
06/25/2015 9.43 9.43 9.175 9.31 41,225
06/24/2015 9.14 9.455 9.13 9.37 118,846
06/23/2015 9 9.23 8.95 9.14 154,800
06/22/2015 9 9.25 8.93 9.01 68,681
06/19/2015 9.16 9.26 8.94 8.94 157,377
06/18/2015 9.27 9.27 9.042 9.13 58,758
06/17/2015 9.26 9.38 9.18 9.21 18,362
06/16/2015 9.08 9.25 9.02 9.19 37,076
06/15/2015 9.15 9.16 8.99 9.08 69,142
06/12/2015 9.28 9.44 9.17 9.18 45,081
06/11/2015 9.39 9.49 9.28 9.34 39,949
06/10/2015 9.25 9.41 9.19 9.35 129,585
06/09/2015 9.22 9.29 9.16 9.18 51,404
06/08/2015 9.3 9.3999 9.19 9.2 92,028
06/05/2015 9.21 9.28 9.13 9.28 88,634
06/04/2015 9.13 9.25 9.054 9.19 54,387
06/03/2015 9.33 9.37 9.12 9.21 71,136
06/02/2015 9.18 9.35 9.16 9.33 46,416
06/01/2015 9.35 9.39 9.16 9.21 113,262
05/29/2015 9.44 9.45 9.12 9.24 95,321
05/28/2015 9.3 9.56 9.3 9.46 111,695
05/27/2015 9.45 9.558 9.25 9.35 50,502
05/26/2015 9.45 9.58 9.35 9.41 86,669
05/22/2015 9.5 9.616 9.42 9.49 86,499
05/21/2015 9.66 9.67 9.45 9.51 99,679
05/20/2015 9.73 9.836 9.604 9.71 115,726
05/19/2015 9.65 9.73 9.62 9.69 62,532
05/18/2015 9.61 9.71 9.42 9.62 91,237
05/15/2015 9.78 9.89 9.51 9.61 82,158
05/14/2015 9.7 9.8499 9.57 9.76 74,374
05/13/2015 9.7 9.7 9.5 9.63 52,959
05/12/2015 9.59 9.74 9.37 9.65 101,255
05/11/2015 9.89 10.22 9.5 9.61 104,818
05/08/2015 10.3 10.3 9.8404 9.94 109,980
05/07/2015 10 10.22 9.83 10.22 232,672
05/06/2015 9.43 10.14 8.77 10.03 566,409
05/05/2015 11.59 11.89 11.33 11.89 92,806
05/04/2015 11.61 11.76 11.12 11.56 68,247
05/01/2015 11.62 11.7 11.52 11.66 50,446
04/30/2015 12 12.02 11.53 11.56 64,154
04/29/2015 12.28 12.3 11.96 12.04 51,859
04/28/2015 12.04 12.42 12 12.39 73,169
*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?