Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Dell, Inc. (NQ: DELL)
13.39 USD  -0.02 (-0.15%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.240 9.320 9.180 9.240 15,135,580 +0.00(+0.00%)
Oct 26, 2012 9.240 9.240 9.240 0 +0.00(+0.00%)
Oct 25, 2012 9.310 9.340 9.215 9.240 21,325,361 -0.01(-0.11%)
Oct 24, 2012 9.380 9.420 9.250 9.250 11,796,286 -0.10(-1.07%)
Oct 23, 2012 9.480 9.500 9.310 9.350 16,308,448 -0.20(-2.09%)
Oct 19, 2012 9.820 9.850 9.550 9.550 19,706,433 -0.25(-2.55%)
Oct 18, 2012 9.860 9.870 9.730 9.800 14,336,616 -0.04(-0.46%)
Oct 17, 2012 9.830 9.870 9.660 9.845 15,599,448 -0.05(-0.53%)
Oct 16, 2012 9.770 9.910 9.680 9.898 14,430,880 +0.14(+1.41%)
Oct 15, 2012 9.680 9.830 9.595 9.760 14,081,552 +0.07(+0.72%)
Oct 12, 2012 9.410 9.740 9.330 9.690 23,876,941 +0.34(+3.64%)
Oct 11, 2012 9.500 9.590 9.330 9.350 19,656,006 -0.08(-0.85%)
Oct 10, 2012 9.560 9.620 9.340 9.430 17,368,559 -0.13(-1.36%)
Oct 09, 2012 9.740 9.790 9.500 9.560 24,501,514 -0.24(-2.45%)
Oct 08, 2012 9.650 9.840 9.580 9.800 21,406,933 +0.14(+1.45%)
Oct 06, 2012 9.510 9.720 9.510 9.660 20,932,887 +0.00(+0.00%)
Oct 05, 2012 9.510 9.720 9.510 9.660 20,932,784 +0.20(+2.06%)
Oct 04, 2012 9.460 9.580 9.350 9.465 22,063,359 +0.04(+0.37%)
Oct 03, 2012 9.870 9.910 9.380 9.430 34,238,111 -0.47(-4.75%)
Oct 02, 2012 9.810 9.930 9.800 9.900 15,237,819 +0.11(+1.07%)
Oct 01, 2012 9.870 10.03 9.720 9.795 21,640,403 -0.06(-0.61%)
Sep 28, 2012 10.00 10.04 9.830 9.855 15,807,689 -0.18(-1.84%)
Sep 27, 2012 9.970 10.09 9.850 10.04 20,614,118 +0.03(+0.35%)
Sep 26, 2012 9.970 10.05 9.780 10.01 22,002,526 +0.03(+0.25%)
Sep 25, 2012 10.20 10.28 9.940 9.980 20,246,426 -0.18(-1.77%)
Sep 24, 2012 10.34 10.36 10.13 10.16 23,650,781 -0.21(-1.98%)
Sep 21, 2012 10.52 10.56 10.35 10.37 23,304,848 -0.13(-1.29%)
Sep 20, 2012 10.42 10.51 10.30 10.50 13,536,974 +0.06(+0.59%)
Sep 19, 2012 10.60 10.61 10.42 10.44 21,750,930 -0.13(-1.20%)
Sep 18, 2012 10.63 10.68 10.55 10.56 13,802,826 -0.13(-1.26%)
Sep 17, 2012 10.81 10.82 10.65 10.70 12,150,289 -0.13(-1.20%)
Sep 14, 2012 10.62 10.87 10.61 10.83 23,492,968 +0.20(+1.88%)
Sep 13, 2012 10.61 10.66 10.49 10.63 16,905,339 -0.01(-0.09%)
Sep 12, 2012 10.70 10.70 10.56 10.64 20,091,358 +0.00(+0.00%)
Sep 11, 2012 10.64 10.70 10.58 10.64 17,942,177 +0.03(+0.24%)
Sep 10, 2012 10.66 10.70 10.60 10.61 22,367,632 -0.03(-0.24%)
Sep 07, 2012 10.54 10.67 10.54 10.64 16,940,390 +0.12(+1.14%)
Sep 06, 2012 10.61 10.70 10.50 10.52 25,491,010 +0.00(+0.00%)
Sep 05, 2012 10.52 10.67 10.48 10.52 15,203,446 -0.04(-0.38%)
Sep 04, 2012 10.56 10.63 10.48 10.56 14,309,435 -0.03(-0.28%)
Aug 31, 2012 10.76 10.82 10.57 10.59 14,714,045 -0.09(-0.84%)
Aug 30, 2012 10.85 10.86 10.67 10.68 14,960,662 -0.20(-1.84%)
Aug 29, 2012 10.95 10.97 10.87 10.88 19,638,985 -0.24(-2.16%)
Aug 27, 2012 11.28 11.30 11.10 11.12 17,066,088 -0.14(-1.24%)
Aug 24, 2012 11.22 11.33 11.16 11.26 18,184,532 +0.02(+0.18%)
Aug 23, 2012 11.55 11.55 11.22 11.24 29,738,811 -0.44(-3.77%)
Aug 22, 2012 11.63 11.90 11.41 11.68 65,893,010 -0.66(-5.35%)
Aug 21, 2012 12.66 12.77 12.26 12.34 29,126,827 -0.22(-1.75%)
Aug 20, 2012 12.20 12.62 12.20 12.56 22,613,484 +0.34(+2.78%)
Aug 17, 2012 12.22 12.26 12.09 12.22 13,928,974 -0.01(-0.08%)
Aug 16, 2012 12.20 12.30 12.10 12.23 14,319,734 +0.02(+0.16%)
Aug 15, 2012 12.13 12.25 12.05 12.21 10,221,504 +0.02(+0.16%)
Aug 14, 2012 12.41 12.42 12.14 12.19 17,538,445 -0.14(-1.14%)
Aug 13, 2012 12.39 12.44 12.20 12.33 11,445,294 -0.08(-0.64%)
Aug 11, 2012 12.30 12.42 12.22 12.41 11,831,275 +0.00(+0.00%)
Aug 10, 2012 12.30 12.42 12.22 12.41 11,831,275 +0.02(+0.16%)
Aug 09, 2012 12.31 12.43 12.23 12.39 13,257,862 +0.09(+0.73%)
Aug 08, 2012 12.25 12.32 12.00 12.30 15,401,566 +0.15(+1.23%)
Aug 07, 2012 11.81 12.22 11.80 12.15 17,147,995 +0.35(+2.97%)
Aug 06, 2012 11.72 11.86 11.68 11.80 18,103,897 +0.10(+0.85%)
Aug 03, 2012 11.62 11.89 11.60 11.70 16,855,256 +0.23(+2.01%)
Aug 02, 2012 11.66 11.76 11.39 11.47 17,004,089 -0.32(-2.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here