Dell, Inc. (NQ: DELL)
13.86 USD  UNCHANGED
Last Price  /  Updated: 4:00 PM EDT, Oct 29, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.90 11.27 10.90 11.17 9,158,295 +0.12(+1.09%)
Nov 26, 2008 10.28 11.20 10.16 11.05 22,783,329 +0.63(+6.05%)
Nov 25, 2008 10.20 10.63 10.00 10.42 31,213,591 +0.28(+2.76%)
Nov 24, 2008 9.550 10.28 9.000 10.14 38,730,835 +0.84(+9.03%)
Nov 21, 2008 10.39 10.47 8.720 9.300 58,476,183 -0.51(-5.20%)
Nov 20, 2008 10.04 10.60 9.800 9.810 49,311,593 -0.54(-5.22%)
Nov 19, 2008 10.29 10.69 10.14 10.35 27,338,987 -0.25(-2.36%)
Nov 18, 2008 10.91 11.10 10.14 10.60 27,841,306 +0.08(+0.76%)
Nov 17, 2008 10.47 11.18 10.27 10.52 27,682,383 -0.37(-3.40%)
Nov 14, 2008 9.970 11.51 9.920 10.89 48,097,352 +0.62(+6.04%)
Nov 13, 2008 10.12 10.42 8.850 10.27 63,091,781 -0.23(-2.19%)
Nov 12, 2008 11.10 11.11 10.50 10.50 21,270,407 -0.83(-7.33%)
Nov 11, 2008 11.56 11.61 11.01 11.33 19,213,005 -0.53(-4.47%)
Nov 10, 2008 12.93 12.96 11.64 11.86 21,573,159 -0.69(-5.50%)
Nov 07, 2008 12.12 12.65 12.03 12.55 16,453,716 +0.52(+4.32%)
Nov 06, 2008 12.52 12.72 11.89 12.03 21,684,106 -0.74(-5.79%)
Nov 05, 2008 12.60 13.20 12.60 12.77 28,687,940 -0.16(-1.24%)
Nov 04, 2008 12.95 13.32 12.66 12.93 22,166,744 +0.32(+2.54%)
Nov 03, 2008 12.45 12.81 12.24 12.61 16,953,547 -2.94(-18.91%)
Oct 31, 2008 12.32 15.55 15.55 15.55 25,200 +3.30(+26.94%)
Oct 30, 2008 12.47 12.85 12.07 12.25 29,832,127 +0.12(+0.99%)
Oct 29, 2008 12.97 13.01 11.93 12.13 31,037,626 -1.02(-7.76%)
Oct 28, 2008 12.04 13.16 11.71 13.15 27,621,088 +1.41(+12.01%)
Oct 27, 2008 11.42 12.25 11.27 11.74 20,808,650 +0.24(+2.09%)
Oct 24, 2008 10.74 12.05 10.59 11.50 35,721,314 -0.49(-4.09%)
Oct 23, 2008 12.00 12.49 11.49 11.99 37,257,324 +0.01(+0.08%)
Oct 22, 2008 12.47 12.73 11.47 11.98 32,873,193 -0.60(-4.77%)
Oct 21, 2008 12.97 13.24 12.46 12.58 22,611,529 -0.79(-5.91%)
Oct 20, 2008 13.29 13.49 12.80 13.37 27,918,790 +0.33(+2.53%)
Oct 17, 2008 13.02 14.26 12.74 13.04 35,917,577 -0.17(-1.29%)
Oct 16, 2008 12.90 13.29 12.27 13.21 40,325,548 +0.63(+5.01%)
Oct 15, 2008 13.77 13.79 12.58 12.58 38,001,250 -1.50(-10.65%)
Oct 14, 2008 15.69 15.70 14.00 14.08 39,564,224 -1.13(-7.43%)
Oct 13, 2008 13.68 15.21 13.56 15.21 37,376,152 +1.92(+14.45%)
Oct 10, 2008 12.80 13.98 12.46 13.29 50,444,541 -0.14(-1.04%)
Oct 09, 2008 13.91 14.03 13.29 13.43 39,694,754 -0.07(-0.52%)
Oct 08, 2008 13.37 14.30 13.23 13.50 42,730,097 -0.05(-0.37%)
Oct 07, 2008 15.09 15.12 13.55 13.55 34,938,105 -1.31(-8.82%)
Oct 06, 2008 14.88 15.49 14.29 14.86 40,941,875 -0.39(-2.56%)
Oct 03, 2008 16.04 16.55 15.16 15.25 35,257,838 -0.54(-3.42%)
Oct 02, 2008 16.15 16.15 15.08 15.79 31,514,430 -0.36(-2.23%)
Oct 01, 2008 16.22 16.60 15.99 16.15 22,008,845 -0.33(-2.00%)
Sep 30, 2008 15.73 16.60 15.50 16.48 30,035,061 +1.07(+6.94%)
Sep 29, 2008 16.69 16.94 15.41 15.41 39,250,025 -1.59(-9.35%)
Sep 26, 2008 16.61 17.11 16.57 17.00 17,035,510 +0.07(+0.41%)
Sep 25, 2008 16.70 17.11 16.50 16.93 25,003,766 +0.23(+1.38%)
Sep 24, 2008 16.60 16.84 16.28 16.70 30,059,630 +0.37(+2.27%)
Sep 23, 2008 16.81 17.34 16.33 16.33 35,084,008 -0.24(-1.45%)
Sep 22, 2008 16.69 17.24 16.50 16.57 27,414,243 -0.06(-0.36%)
Sep 19, 2008 18.43 18.43 14.50 16.63 88,383,360 -0.62(-3.59%)
Sep 18, 2008 16.38 18.09 16.28 17.25 54,879,980 +1.06(+6.55%)
Sep 17, 2008 15.88 16.69 15.43 16.19 72,517,824 +0.21(+1.31%)
Sep 16, 2008 16.16 16.50 15.68 15.98 101,171,871 -2.01(-11.17%)
Sep 15, 2008 18.36 18.96 17.93 17.99 41,585,367 -1.05(-5.51%)
Sep 12, 2008 19.06 19.26 18.82 19.04 25,039,671 -0.14(-0.73%)
Sep 11, 2008 19.05 19.39 18.82 19.18 27,558,547 -0.13(-0.67%)
Sep 10, 2008 19.50 19.53 19.20 19.31 28,262,276 +0.01(+0.05%)
Sep 09, 2008 20.59 20.59 19.27 19.30 43,984,233 -0.87(-4.31%)
Sep 08, 2008 20.61 20.68 19.85 20.17 36,831,467 -0.24(-1.18%)
Sep 05, 2008 20.20 20.83 20.19 20.41 35,691,986 +0.05(+0.25%)
Sep 04, 2008 20.32 20.63 20.00 20.36 43,622,275 +0.05(+0.25%)
Sep 03, 2008 20.80 21.08 20.27 20.31 34,832,134 -0.52(-2.50%)
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 Six Financial
Postage Rates Bots go here