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)
13.41 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.57 17.70 17.27 17.30 19,063,578 -0.28(-1.59%)
Feb 28, 2012 17.50 17.66 17.39 17.58 16,858,783 +0.06(+0.34%)
Feb 27, 2012 17.32 17.67 17.18 17.52 20,934,073 +0.09(+0.52%)
Feb 24, 2012 17.47 17.64 17.37 17.43 17,539,854 +0.03(+0.17%)
Feb 23, 2012 17.08 17.56 17.05 17.40 26,790,668 +0.25(+1.46%)
Feb 22, 2012 16.98 17.30 16.86 17.15 51,439,977 -1.06(-5.82%)
Feb 21, 2012 18.20 18.36 18.05 18.21 31,528,001 +0.05(+0.28%)
Feb 17, 2012 18.14 18.24 17.92 18.16 32,178,340 -0.16(-0.87%)
Feb 16, 2012 17.89 18.33 17.89 18.32 21,441,944 +0.33(+1.83%)
Feb 15, 2012 17.76 18.19 17.71 17.99 24,736,548 -0.05(-0.28%)
Feb 14, 2012 18.03 18.14 17.83 18.04 13,558,076 +0.06(+0.33%)
Feb 13, 2012 17.93 18.12 17.84 17.98 11,746,085 +0.23(+1.30%)
Feb 10, 2012 17.84 17.97 17.72 17.75 16,158,282 -0.31(-1.72%)
Feb 09, 2012 18.09 18.20 17.91 18.06 14,594,663 +0.01(+0.06%)
Feb 08, 2012 17.75 18.12 17.74 18.05 17,556,813 +0.22(+1.23%)
Feb 07, 2012 17.63 17.92 17.60 17.83 16,085,532 +0.18(+1.02%)
Feb 06, 2012 17.66 17.77 17.61 17.65 14,870,199 -0.01(-0.06%)
Feb 03, 2012 17.78 17.84 17.59 17.66 25,803,229 +0.06(+0.34%)
Feb 02, 2012 17.65 17.88 17.54 17.60 29,290,896 +0.20(+1.15%)
Feb 01, 2012 17.30 17.65 17.29 17.40 22,481,519 +0.17(+0.99%)
Jan 31, 2012 17.09 17.23 17.02 17.23 20,307,548 +0.25(+1.47%)
Jan 30, 2012 16.54 17.11 16.50 16.98 17,156,502 +0.24(+1.43%)
Jan 27, 2012 16.58 16.80 16.55 16.74 11,615,155 +0.05(+0.30%)
Jan 26, 2012 16.89 16.92 16.55 16.69 15,625,765 -0.10(-0.60%)
Jan 25, 2012 16.75 16.90 16.50 16.79 15,188,026 -0.06(-0.36%)
Jan 24, 2012 16.82 17.00 16.76 16.85 16,392,133 -0.02(-0.12%)
Jan 23, 2012 16.72 16.98 16.65 16.87 12,180,024 +0.20(+1.20%)
Jan 20, 2012 16.49 16.71 16.45 16.67 12,294,367 +0.10(+0.60%)
Jan 19, 2012 16.44 16.61 16.37 16.57 17,663,593 +0.18(+1.10%)
Jan 18, 2012 16.14 16.50 16.08 16.39 18,642,127 +0.31(+1.93%)
Jan 17, 2012 16.00 16.20 15.96 16.08 17,045,943 +0.20(+1.26%)
Jan 13, 2012 15.85 15.93 15.65 15.88 11,875,527 -0.06(-0.38%)
Jan 12, 2012 15.86 15.96 15.72 15.94 14,138,321 +0.14(+0.89%)
Jan 11, 2012 15.68 15.86 15.51 15.80 16,332,716 -0.02(-0.13%)
Jan 10, 2012 15.72 15.95 15.71 15.82 17,024,955 +0.25(+1.57%)
Jan 09, 2012 15.37 15.67 15.32 15.57 21,813,511 +0.23(+1.53%)
Jan 06, 2012 15.16 15.46 15.13 15.34 13,576,351 +0.17(+1.12%)
Jan 05, 2012 15.02 15.21 14.96 15.17 15,587,994 +0.15(+1.00%)
Jan 04, 2012 14.96 15.08 14.78 15.02 11,012,390 +0.39(+2.67%)
Dec 30, 2011 14.76 14.78 14.59 14.63 8,690,566 -0.13(-0.88%)
Dec 29, 2011 14.70 14.78 14.67 14.76 7,422,441 +0.08(+0.58%)
Dec 28, 2011 14.86 14.87 14.63 14.68 8,347,018 -0.18(-1.24%)
Dec 27, 2011 14.86 14.97 14.83 14.86 6,529,226 -0.04(-0.27%)
Dec 23, 2011 14.84 14.98 14.77 14.90 8,552,830 +0.20(+1.36%)
Dec 21, 2011 15.00 15.14 14.51 14.70 19,183,529 -0.45(-2.97%)
Dec 20, 2011 14.95 15.34 14.92 15.15 14,838,708 +0.47(+3.20%)
Dec 19, 2011 15.03 15.19 14.64 14.68 14,961,551 -0.35(-2.33%)
Dec 16, 2011 15.10 15.36 15.00 15.03 21,286,841 -0.02(-0.13%)
Dec 15, 2011 15.21 15.29 14.95 15.05 19,056,825 +0.00(+0.00%)
Dec 14, 2011 15.20 15.23 14.95 15.05 19,268,659 -0.14(-0.92%)
Dec 13, 2011 15.56 15.67 15.10 15.19 20,616,873 -0.23(-1.49%)
Dec 12, 2011 15.49 15.63 15.20 15.42 14,879,212 -0.37(-2.34%)
Dec 09, 2011 15.36 15.95 15.12 15.79 15,822,329 +0.29(+1.87%)
Dec 08, 2011 15.79 15.86 15.45 15.50 16,392,391 -0.40(-2.52%)
Dec 07, 2011 15.76 15.98 15.58 15.90 14,382,114 +0.04(+0.25%)
Dec 06, 2011 15.92 16.01 15.78 15.86 17,414,844 -0.07(-0.44%)
Dec 05, 2011 16.00 16.00 15.81 15.93 16,651,965 +0.23(+1.46%)
Dec 02, 2011 15.89 16.00 15.70 15.70 14,972,896 -0.10(-0.63%)
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