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 (%)
Nov 30, 2007 25.15 25.17 23.92 24.54 112,931,547 -3.60(-12.79%)
Nov 29, 2007 28.00 28.40 27.57 28.14 46,317,263 +0.45(+1.63%)
Nov 28, 2007 26.99 27.97 26.99 27.69 28,613,251 +1.05(+3.94%)
Nov 27, 2007 26.05 26.67 25.81 26.64 23,704,604 +0.93(+3.62%)
Nov 26, 2007 26.00 26.48 25.68 25.71 18,214,936 -0.42(-1.61%)
Nov 23, 2007 25.66 26.15 25.46 26.13 8,117,041 +0.57(+2.23%)
Nov 21, 2007 25.78 26.14 25.56 25.56 20,779,161 -0.75(-2.85%)
Nov 20, 2007 26.91 27.12 25.75 26.31 25,311,405 -0.31(-1.16%)
Nov 19, 2007 26.76 27.16 26.52 26.62 16,997,705 -0.29(-1.08%)
Nov 16, 2007 26.93 27.15 26.21 26.91 28,956,156 +0.08(+0.30%)
Nov 15, 2007 27.32 27.70 26.76 26.83 23,135,048 -0.78(-2.83%)
Nov 14, 2007 28.31 28.32 27.47 27.61 17,770,066 -0.60(-2.13%)
Nov 13, 2007 27.42 28.21 27.20 28.21 24,280,437 +1.04(+3.83%)
Nov 12, 2007 27.35 27.58 26.85 27.17 24,082,605 -0.14(-0.51%)
Nov 09, 2007 27.53 27.73 27.09 27.31 24,790,399 -1.23(-4.31%)
Nov 08, 2007 29.25 29.42 27.90 28.54 28,863,321 -0.77(-2.63%)
Nov 07, 2007 29.97 30.06 29.17 29.31 25,627,287 -0.94(-3.11%)
Nov 06, 2007 30.20 30.37 29.69 30.25 15,779,076 +0.28(+0.93%)
Nov 05, 2007 29.51 30.11 29.50 29.97 19,283,793 -0.08(-0.27%)
Nov 02, 2007 29.96 30.22 29.51 30.05 24,725,496 +0.35(+1.18%)
Nov 01, 2007 30.28 30.54 29.62 29.70 27,496,117 -0.90(-2.94%)
Oct 31, 2007 30.56 30.77 30.24 30.60 49,728,649 +0.80(+2.68%)
Oct 30, 2007 29.45 29.97 29.40 29.80 30,879,062 +0.33(+1.12%)
Oct 29, 2007 29.66 30.03 29.46 29.47 31,773,347 +0.49(+1.69%)
Oct 26, 2007 29.03 29.15 28.43 28.98 19,743,664 +1.06(+3.80%)
Oct 25, 2007 28.08 28.51 27.65 27.92 24,051,177 -0.57(-2.00%)
Oct 24, 2007 28.47 28.81 27.90 28.49 15,619,881 -0.30(-1.04%)
Oct 23, 2007 28.25 28.79 28.19 28.79 15,052,770 +0.61(+2.16%)
Oct 22, 2007 27.70 28.19 27.60 28.18 16,224,300 +0.26(+0.93%)
Oct 19, 2007 29.06 29.13 27.81 27.92 32,997,197 -1.21(-4.15%)
Oct 18, 2007 28.42 29.32 28.30 29.13 23,777,363 +0.51(+1.78%)
Oct 17, 2007 28.49 28.90 28.20 28.62 26,064,388 +0.77(+2.76%)
Oct 16, 2007 28.05 28.22 27.79 27.85 15,815,573 -0.33(-1.17%)
Oct 15, 2007 28.50 28.53 27.90 28.18 11,015,004 -0.35(-1.23%)
Oct 12, 2007 28.10 28.83 28.10 28.53 12,711,655 +0.52(+1.86%)
Oct 11, 2007 28.15 28.63 27.96 28.01 16,181,630 -0.03(-0.11%)
Oct 10, 2007 27.86 28.19 27.76 28.04 9,130,833 +0.13(+0.47%)
Oct 09, 2007 28.00 28.07 27.64 27.91 10,921,127 -0.04(-0.14%)
Oct 08, 2007 27.83 28.09 27.69 27.95 10,874,395 +0.10(+0.36%)
Oct 05, 2007 27.73 27.87 27.29 27.85 14,504,438 +0.23(+0.83%)
Oct 04, 2007 27.58 27.68 27.35 27.62 10,489,975 +0.04(+0.15%)
Oct 03, 2007 27.57 27.61 27.30 27.58 10,674,564 -0.18(-0.65%)
Oct 02, 2007 27.75 27.80 27.14 27.76 18,075,790 -0.19(-0.68%)
Oct 01, 2007 27.60 27.98 27.54 27.95 15,879,311 +0.35(+1.27%)
Sep 28, 2007 27.74 27.89 27.09 27.60 16,727,713 -0.15(-0.54%)
Sep 27, 2007 28.09 28.09 27.66 27.75 16,744,502 -0.23(-0.82%)
Sep 26, 2007 28.20 28.34 27.88 27.98 19,384,383 -0.18(-0.64%)
Sep 25, 2007 27.85 28.21 27.83 28.16 11,394,285 +0.29(+1.04%)
Sep 24, 2007 28.10 28.25 27.75 27.87 15,956,546 +0.11(+0.40%)
Sep 21, 2007 28.18 28.18 27.61 27.76 19,021,300 -0.09(-0.32%)
Sep 20, 2007 27.88 28.20 27.68 27.85 15,292,797 +0.11(+0.40%)
Sep 19, 2007 27.36 27.95 27.15 27.74 26,341,400 +0.64(+2.36%)
Sep 18, 2007 26.52 27.18 26.40 27.10 21,039,669 +0.80(+3.04%)
Sep 17, 2007 26.23 26.60 26.23 26.30 18,416,720 -0.09(-0.34%)
Sep 14, 2007 26.40 26.59 26.23 26.39 22,757,195 -0.50(-1.86%)
Sep 13, 2007 26.87 27.05 26.75 26.89 17,358,870 +0.13(+0.49%)
Sep 12, 2007 26.87 27.25 26.66 26.76 18,948,270 -0.18(-0.67%)
Sep 11, 2007 26.70 26.97 26.41 26.94 21,608,875 +0.39(+1.47%)
Sep 10, 2007 27.29 27.30 26.21 26.55 31,384,983 -0.61(-2.25%)
Sep 07, 2007 27.89 27.95 27.02 27.16 27,675,028 -1.30(-4.57%)
Sep 06, 2007 28.47 28.57 28.26 28.46 20,036,137 +0.16(+0.57%)
Sep 05, 2007 28.25 28.49 28.03 28.30 17,415,553 -0.21(-0.74%)
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