Dot Hill Systems Corp. (NQ: HILL)
7.100 USD  -0.060 (-0.84%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 7.120 7.200 6.890 7.100 749,559 -0.06(-0.84%)
May 27, 2015 7.150 7.180 7.050 7.160 400,182 +0.03(+0.42%)
May 26, 2015 7.150 7.180 6.960 7.130 554,643 +0.03(+0.42%)
May 22, 2015 7.100 7.100 7.100 0 +0.06(+0.85%)
May 21, 2015 6.710 7.200 6.710 7.040 1,479,332 +0.26(+3.83%)
May 20, 2015 6.750 6.880 6.720 6.780 318,574 +0.02(+0.30%)
May 19, 2015 6.650 6.805 6.600 6.760 627,027 +0.03(+0.45%)
May 18, 2015 6.840 6.870 6.670 6.730 539,514 -0.10(-1.46%)
May 15, 2015 6.900 6.940 6.710 6.830 421,209 -0.08(-1.16%)
May 14, 2015 6.860 6.950 6.820 6.910 509,042 +0.05(+0.80%)
May 13, 2015 6.750 6.980 6.740 6.855 524,465 -0.01(-0.22%)
May 12, 2015 7.000 7.000 6.780 6.870 689,538 -0.12(-1.72%)
May 11, 2015 6.980 7.000 6.850 6.990 708,027 +0.09(+1.30%)
May 08, 2015 6.990 7.000 6.880 6.900 873,464 +0.06(+0.88%)
May 07, 2015 6.990 7.000 6.630 6.840 1,080,236 +0.02(+0.29%)
May 06, 2015 6.740 6.950 6.600 6.820 877,317 +0.21(+3.18%)
May 05, 2015 6.450 6.830 6.380 6.610 1,526,264 +0.17(+2.64%)
May 04, 2015 6.520 6.600 6.400 6.440 358,619 -0.17(-2.57%)
May 01, 2015 6.300 6.610 6.280 6.610 536,043 +0.33(+5.25%)
Apr 30, 2015 6.370 6.490 6.250 6.280 471,451 -0.12(-1.88%)
Apr 29, 2015 6.600 6.600 6.370 6.400 250,447 -0.21(-3.18%)
Apr 28, 2015 6.530 6.670 6.460 6.610 229,291 +0.10(+1.54%)
Apr 27, 2015 6.630 6.750 6.450 6.510 455,409 -0.05(-0.76%)
Apr 24, 2015 6.500 6.750 6.200 6.560 852,331 +0.06(+0.92%)
Apr 23, 2015 6.540 6.580 6.400 6.500 187,759 -0.02(-0.31%)
Apr 22, 2015 6.470 6.530 6.230 6.520 284,766 +0.11(+1.72%)
Apr 21, 2015 6.590 6.670 6.380 6.410 365,466 -0.12(-1.84%)
Apr 20, 2015 6.180 6.540 6.130 6.530 787,100 +0.41(+6.70%)
Apr 17, 2015 6.300 6.300 5.821 6.120 451,783 -0.26(-4.08%)
Apr 16, 2015 6.390 6.530 6.305 6.380 938,892 +0.06(+0.95%)
Apr 15, 2015 6.180 6.380 6.110 6.320 410,157 +0.19(+3.10%)
Apr 14, 2015 6.070 6.210 6.010 6.130 551,022 +0.03(+0.49%)
Apr 13, 2015 6.130 6.230 5.990 6.100 489,284 -0.03(-0.49%)
Apr 10, 2015 5.900 6.180 5.830 6.130 1,066,702 +0.28(+4.79%)
Apr 09, 2015 5.560 5.880 5.510 5.850 798,361 +0.32(+5.79%)
Apr 08, 2015 5.410 5.550 5.390 5.530 460,705 +0.14(+2.60%)
Apr 07, 2015 5.280 5.490 5.270 5.390 403,196 +0.10(+1.89%)
Apr 06, 2015 5.210 5.311 5.180 5.290 306,546 +0.01(+0.19%)
Apr 02, 2015 5.280 5.280 5.280 0 +0.04(+0.76%)
Apr 01, 2015 5.270 5.310 5.160 5.240 184,520 -0.06(-1.13%)
Mar 31, 2015 5.280 5.320 5.150 5.300 137,091 -0.02(-0.38%)
Mar 30, 2015 5.280 5.320 5.230 5.320 191,198 +0.04(+0.76%)
Mar 27, 2015 5.330 5.330 5.180 5.280 437,036 -0.08(-1.49%)
Mar 26, 2015 5.250 5.410 5.250 5.360 184,687 +0.08(+1.52%)
Mar 25, 2015 5.460 5.460 5.250 5.280 366,000 -0.13(-2.40%)
Mar 24, 2015 5.200 5.450 5.130 5.410 622,911 +0.20(+3.84%)
Mar 23, 2015 5.090 5.250 5.010 5.210 418,792 +0.13(+2.56%)
Mar 20, 2015 5.000 5.100 4.970 5.080 563,138 +0.09(+1.80%)
Mar 19, 2015 4.930 5.020 4.880 4.990 229,122 +0.04(+0.81%)
Mar 18, 2015 4.980 5.005 4.910 4.950 303,357 -0.05(-1.00%)
Mar 17, 2015 5.000 5.020 4.890 5.000 176,373 -0.02(-0.40%)
Mar 16, 2015 5.000 5.020 4.930 5.020 335,803 +0.03(+0.60%)
Mar 13, 2015 4.960 5.000 4.850 4.990 152,869 +0.01(+0.20%)
Mar 12, 2015 4.890 5.020 4.880 4.980 351,625 +0.13(+2.68%)
Mar 11, 2015 4.790 4.890 4.740 4.850 284,833 +0.10(+2.11%)
Mar 10, 2015 4.710 4.780 4.670 4.750 185,978 +0.00(+0.00%)
Mar 09, 2015 4.710 4.800 4.690 4.750 141,800 +0.08(+1.71%)
Mar 06, 2015 4.800 4.800 4.620 4.670 319,095 -0.02(-0.43%)
Mar 05, 2015 4.550 4.750 4.430 4.690 527,198 +0.38(+8.82%)
Mar 04, 2015 4.360 4.170 4.310 227,143 +0.14(+3.36%)
Mar 03, 2015 4.245 4.170 131,484 +0.03(+0.72%)
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