Indicators

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 23, 2009		9.150	9.150	9.150	0	-0.15(-1.61%)
Nov 18, 2009	9.300	9.300	9.300	9.300	0	+0.25(+2.76%)
Nov 13, 2009		9.050	9.050	9.050	0	+1.10(+13.84%)
Nov 03, 2009	7.950	7.950	7.950	7.950	0	-0.49(-5.85%)
Nov 02, 2009	8.444	8.444	8.444	8.444	7,992	-1.06(-11.11%)
Oct 26, 2009	9.500	9.500	9.500	9.500	0	+1.20(+14.46%)
Oct 19, 2009		8.300	8.300	8.300	0	-0.55(-6.21%)
Oct 15, 2009		8.850	8.850	8.850	0	+0.13(+1.49%)
Oct 14, 2009	8.900	8.900	8.720	8.720	17,400	+0.67(+8.32%)
Oct 13, 2009	7.712	8.100	7.712	8.050	8,160	+0.45(+5.92%)
Oct 12, 2009	7.600	7.600	7.600	7.600	222	+1.25(+19.69%)
Oct 06, 2009	6.350	6.350	6.350	6.350	0	-0.65(-9.29%)
Sep 23, 2009	7.000	7.000	7.000	7.000	0	+0.15(+2.19%)
Sep 18, 2009		6.850	6.850	6.850	0	+0.25(+3.79%)
Sep 17, 2009	6.600	6.600	6.600	6.600	290	-0.05(-0.75%)
Sep 16, 2009	6.650	6.650	6.650	6.650	400	+0.25(+3.91%)
Sep 15, 2009	6.400	6.400	6.400	6.400	22,455	+0.80(+14.29%)
Sep 10, 2009		5.600	5.600	5.600	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.