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)
13.36 USD  +0.01 (+0.07%)
Streaming Delayed Price  /  Updated: 2:14 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 34.21 34.82 34.21 34.57 6,601,451 +0.15(+0.44%)
Nov 26, 2003 34.53 34.70 33.88 34.42 15,017,717 +0.06(+0.17%)
Nov 25, 2003 35.24 35.28 34.34 34.36 14,229,456 -0.78(-2.22%)
Nov 24, 2003 34.91 35.37 34.15 35.14 16,012,047 +0.62(+1.80%)
Nov 21, 2003 34.36 34.76 33.80 34.52 12,560,513 +0.46(+1.35%)
Nov 20, 2003 34.11 34.88 34.00 34.06 14,188,979 -0.52(-1.50%)
Nov 19, 2003 34.25 34.75 34.17 34.58 12,353,760 +0.28(+0.82%)
Nov 18, 2003 34.93 35.00 34.26 34.30 12,935,588 -0.59(-1.69%)
Nov 17, 2003 35.08 35.25 34.33 34.89 15,461,412 -0.35(-0.99%)
Nov 14, 2003 35.54 35.99 35.10 35.24 22,722,108 -0.40(-1.12%)
Nov 13, 2003 35.44 36.22 34.95 35.64 39,330,068 -0.03(-0.08%)
Nov 12, 2003 35.20 35.87 34.74 35.67 16,636,026 +0.66(+1.89%)
Nov 11, 2003 34.91 35.30 34.71 35.01 14,492,942 +0.08(+0.23%)
Nov 10, 2003 35.88 35.91 34.89 34.93 21,101,700 -1.07(-2.97%)
Nov 07, 2003 36.77 36.85 35.82 36.00 10,745,703 -0.34(-0.94%)
Nov 06, 2003 36.14 36.40 35.69 36.34 10,143,239 +0.23(+0.64%)
Nov 05, 2003 36.07 36.29 35.56 36.11 14,296,043 -0.08(-0.22%)
Nov 04, 2003 36.47 36.53 35.98 36.19 13,464,990 -0.38(-1.04%)
Nov 03, 2003 36.20 36.74 36.18 36.57 10,450,349 +0.57(+1.58%)
Oct 31, 2003 36.23 36.37 35.99 36.00 10,645,648 -0.33(-0.91%)
Oct 30, 2003 36.31 36.80 36.31 36.33 12,123,874 +0.02(+0.06%)
Oct 29, 2003 35.97 36.35 35.71 36.31 19,719,636 +0.33(+0.92%)
Oct 28, 2003 36.08 36.45 35.51 35.98 23,156,892 -0.10(-0.28%)
Oct 27, 2003 35.94 36.18 35.60 36.08 13,050,700 +0.08(+0.22%)
Oct 24, 2003 35.90 36.11 35.33 36.00 14,892,900 -0.37(-1.02%)
Oct 23, 2003 36.22 36.54 36.03 36.37 11,416,100 -0.04(-0.11%)
Oct 22, 2003 36.68 36.74 36.21 36.41 12,589,700 -0.57(-1.54%)
Oct 21, 2003 36.74 37.18 36.60 36.98 13,986,943 +0.49(+1.34%)
Oct 20, 2003 36.54 36.68 36.02 36.49 12,412,082 +0.08(+0.22%)
Oct 17, 2003 36.68 36.79 36.14 36.41 14,778,305 -0.15(-0.41%)
Oct 16, 2003 36.00 36.77 35.75 36.56 13,912,346 +0.31(+0.86%)
Oct 15, 2003 36.50 36.84 36.05 36.25 19,317,090 +0.21(+0.58%)
Oct 14, 2003 35.86 36.13 35.66 36.04 11,200,303 +0.22(+0.61%)
Oct 13, 2003 35.59 35.94 35.55 35.82 9,970,077 +0.35(+0.99%)
Oct 10, 2003 35.16 35.55 35.15 35.47 9,908,043 +0.20(+0.57%)
Oct 09, 2003 35.08 35.75 35.07 35.27 21,183,760 +0.53(+1.53%)
Oct 08, 2003 35.25 35.27 34.56 34.74 13,500,933 -0.45(-1.28%)
Oct 07, 2003 34.85 35.23 34.51 35.19 15,519,937 +0.22(+0.63%)
Oct 06, 2003 34.86 35.03 34.75 34.97 11,195,127 +0.06(+0.17%)
Oct 03, 2003 34.42 34.99 34.35 34.91 18,307,286 +1.04(+3.07%)
Oct 02, 2003 33.98 34.06 33.50 33.87 12,410,273 -0.15(-0.44%)
Oct 01, 2003 33.71 34.07 33.15 34.02 16,565,782 +0.60(+1.80%)
Sep 30, 2003 34.08 34.08 33.38 33.42 15,985,789 -0.81(-2.37%)
Sep 29, 2003 34.36 34.36 33.77 34.23 12,059,064 +0.09(+0.27%)
Sep 26, 2003 33.85 34.60 33.83 34.14 15,100,410 +0.22(+0.65%)
Sep 25, 2003 33.96 34.60 33.82 33.92 17,625,864 +0.02(+0.06%)
Sep 24, 2003 34.55 34.75 33.72 33.90 15,029,637 -0.77(-2.22%)
Sep 23, 2003 34.24 34.75 34.02 34.67 15,208,743 +0.59(+1.73%)
Sep 22, 2003 34.34 34.58 33.72 34.08 13,785,617 -0.78(-2.24%)
Sep 19, 2003 34.77 35.01 34.54 34.86 12,275,560 -0.08(-0.23%)
Sep 18, 2003 34.44 34.95 34.25 34.94 15,034,578 +0.36(+1.04%)
Sep 17, 2003 34.49 34.92 34.23 34.58 12,181,596 -0.02(-0.06%)
Sep 16, 2003 33.65 34.70 33.62 34.60 14,495,151 +1.03(+3.07%)
Sep 15, 2003 33.90 34.00 33.44 33.57 8,681,100 -0.23(-0.68%)
Sep 12, 2003 33.61 33.92 33.21 33.80 11,880,800 +0.17(+0.51%)
Sep 11, 2003 33.28 33.85 33.05 33.63 13,035,900 +0.66(+2.00%)
Sep 10, 2003 33.16 33.64 32.77 32.97 13,572,300 -0.35(-1.05%)
Sep 09, 2003 33.61 33.74 33.15 33.32 17,479,100 -0.36(-1.07%)
Sep 08, 2003 34.04 34.31 33.53 33.68 20,648,000 -0.41(-1.20%)
Sep 05, 2003 34.35 35.04 34.02 34.09 23,289,100 -0.26(-0.76%)
Sep 04, 2003 34.11 34.46 34.02 34.35 14,451,800 +0.18(+0.53%)
Sep 03, 2003 33.86 34.45 33.70 34.17 19,664,900 +0.58(+1.73%)
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