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 (%)
Jun 30, 2012 12.16 12.60 12.15 12.51 20,604,517 +0.00(+0.00%)
Jun 29, 2012 12.16 12.60 12.15 12.51 20,735,327 +0.56(+4.69%)
Jun 28, 2012 12.18 12.19 11.76 11.95 21,747,404 -0.38(-3.08%)
Jun 27, 2012 11.96 12.36 11.95 12.33 23,345,904 +0.40(+3.40%)
Jun 26, 2012 11.97 12.06 11.75 11.93 22,628,968 -0.02(-0.17%)
Jun 25, 2012 12.09 12.10 11.85 11.95 21,144,272 -0.25(-2.09%)
Jun 22, 2012 12.01 12.23 12.01 12.20 37,018,138 +0.20(+1.67%)
Jun 21, 2012 12.27 12.30 11.96 12.00 21,903,641 -0.30(-2.44%)
Jun 20, 2012 12.20 12.31 12.12 12.30 21,403,033 +0.12(+0.99%)
Jun 19, 2012 12.43 12.44 12.04 12.18 34,715,033 -0.24(-1.93%)
Jun 18, 2012 12.25 12.45 12.16 12.42 15,740,721 +0.12(+0.98%)
Jun 15, 2012 12.35 12.41 12.18 12.30 25,100,053 -0.04(-0.32%)
Jun 14, 2012 12.30 12.39 12.20 12.34 19,283,397 +0.06(+0.53%)
Jun 13, 2012 12.35 12.59 12.21 12.28 42,142,268 +0.30(+2.55%)
Jun 12, 2012 11.91 12.01 11.68 11.97 17,571,929 +0.11(+0.93%)
Jun 11, 2012 12.15 12.20 11.82 11.86 16,930,678 -0.26(-2.15%)
Jun 08, 2012 12.13 12.22 12.02 12.12 18,155,683 -0.01(-0.08%)
Jun 07, 2012 12.32 12.41 12.12 12.13 20,074,035 -0.08(-0.70%)
Jun 06, 2012 12.20 12.28 12.09 12.21 20,778,977 +0.05(+0.45%)
Jun 05, 2012 11.95 12.24 11.95 12.16 15,618,917 +0.16(+1.33%)
Jun 04, 2012 12.11 12.11 11.80 12.00 17,015,779 -0.07(-0.58%)
Jun 02, 2012 12.15 12.30 12.04 12.07 19,309,269 +0.00(+0.00%)
Jun 01, 2012 12.15 12.30 12.04 12.07 19,396,661 -0.26(-2.11%)
May 31, 2012 12.53 12.54 12.33 12.33 19,955,439 -0.23(-1.83%)
May 30, 2012 12.59 12.70 12.46 12.56 19,787,782 -0.10(-0.79%)
May 29, 2012 12.58 12.84 12.58 12.66 24,174,000 +0.20(+1.61%)
May 25, 2012 12.43 12.70 12.42 12.46 20,311,911 +0.01(+0.08%)
May 24, 2012 12.54 12.63 12.35 12.45 29,701,708 -0.04(-0.32%)
May 23, 2012 12.87 13.10 12.31 12.49 109,172,896 -2.59(-17.18%)
May 22, 2012 15.01 15.29 14.75 15.08 27,334,833 +0.11(+0.73%)
May 21, 2012 14.80 15.00 14.60 14.97 14,991,177 +0.23(+1.56%)
May 18, 2012 15.02 15.02 14.66 14.74 21,887,932 -0.20(-1.34%)
May 17, 2012 15.03 15.31 14.94 14.94 23,328,661 -0.08(-0.50%)
May 16, 2012 15.35 15.41 15.00 15.02 18,566,370 -0.32(-2.12%)
May 15, 2012 15.46 15.62 15.29 15.34 14,883,976 -0.10(-0.65%)
May 14, 2012 15.25 15.54 15.24 15.44 13,875,144 +0.02(+0.13%)
May 11, 2012 15.52 15.65 15.42 15.42 11,615,796 -0.13(-0.84%)
May 10, 2012 15.69 15.81 15.48 15.55 20,608,754 -0.12(-0.77%)
May 09, 2012 15.55 15.72 15.36 15.67 13,302,268 -0.04(-0.25%)
May 08, 2012 15.71 15.76 15.51 15.71 13,159,175 -0.11(-0.70%)
May 07, 2012 15.65 15.92 15.55 15.82 10,423,785 +0.01(+0.06%)
May 04, 2012 16.07 16.12 15.77 15.81 15,351,854 -0.42(-2.59%)
May 03, 2012 16.23 16.38 16.17 16.23 15,062,863 +0.06(+0.34%)
May 02, 2012 16.27 16.40 16.12 16.17 15,642,325 -0.23(-1.37%)
May 01, 2012 16.39 16.59 16.31 16.40 10,696,726 +0.03(+0.18%)
Apr 30, 2012 16.37 16.45 16.28 16.37 7,286,332 -0.07(-0.43%)
Apr 27, 2012 16.61 16.61 16.35 16.44 10,173,125 -0.09(-0.54%)
Apr 26, 2012 16.32 16.57 16.28 16.53 10,240,119 +0.11(+0.67%)
Apr 25, 2012 16.31 16.45 16.23 16.42 13,919,779 +0.24(+1.48%)
Apr 24, 2012 16.16 16.22 16.06 16.18 14,084,129 +0.08(+0.50%)
Apr 23, 2012 16.07 16.17 15.92 16.10 13,823,701 -0.06(-0.37%)
Apr 20, 2012 16.22 16.34 16.00 16.16 14,546,810 +0.00(+0.03%)
Apr 19, 2012 16.06 16.42 15.96 16.16 17,728,773 -0.00(-0.03%)
Apr 18, 2012 16.24 16.32 16.13 16.16 10,797,674 -0.22(-1.34%)
Apr 17, 2012 16.23 16.43 16.14 16.38 15,148,373 +0.25(+1.55%)
Apr 16, 2012 16.20 16.27 16.00 16.13 14,338,056 +0.02(+0.12%)
Apr 13, 2012 16.17 16.34 16.05 16.11 14,642,142 -0.15(-0.95%)
Apr 12, 2012 16.25 16.32 16.12 16.26 15,208,696 +0.01(+0.06%)
Apr 11, 2012 16.36 16.42 16.19 16.25 12,610,205 +0.00(+0.03%)
Apr 10, 2012 16.52 16.70 16.16 16.25 29,207,203 +0.03(+0.18%)
Apr 09, 2012 16.25 16.32 16.11 16.22 11,679,372 -0.27(-1.64%)
Apr 05, 2012 16.33 16.58 16.33 16.49 11,782,727 +0.03(+0.18%)
Apr 04, 2012 16.48 16.51 16.32 16.46 15,106,746 -0.15(-0.90%)
Apr 03, 2012 16.59 16.77 16.44 16.61 20,315,809 -0.16(-0.95%)
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