Dot Hill Systems Corp. (NQ: HILL)
6.320 USD  +0.110 (+1.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.190 6.400 6.120 6.320 579,430 +0.11(+1.77%)
Jul 30, 2015 6.030 6.290 5.940 6.210 619,122 +0.26(+4.37%)
Jul 29, 2015 6.100 6.140 5.950 5.950 409,860 -0.15(-2.46%)
Jul 28, 2015 5.940 6.160 5.810 6.100 690,821 +0.16(+2.69%)
Jul 27, 2015 6.020 6.090 5.830 5.940 427,866 -0.10(-1.66%)
Jul 24, 2015 6.250 6.300 6.020 6.040 460,653 -0.21(-3.36%)
Jul 23, 2015 6.180 6.360 6.160 6.250 310,914 +0.09(+1.46%)
Jul 22, 2015 6.250 6.280 6.020 6.160 588,735 -0.16(-2.45%)
Jul 21, 2015 6.140 6.350 6.103 6.315 403,153 +0.16(+2.52%)
Jul 20, 2015 6.460 6.480 6.110 6.160 353,705 -0.26(-4.05%)
Jul 17, 2015 6.598 6.280 6.420 607,979 -0.12(-1.83%)
Jul 16, 2015 6.730 6.540 1,607,523 +0.10(+1.55%)
Jul 15, 2015 6.480 6.500 6.251 6.440 646,307 +0.03(+0.47%)
Jul 14, 2015 6.100 6.500 6.072 6.410 643,945 +0.31(+5.08%)
Jul 13, 2015 6.050 6.250 5.960 6.100 676,663 +0.15(+2.52%)
Jul 10, 2015 5.940 6.010 5.890 5.950 489,319 +0.06(+1.02%)
Jul 09, 2015 5.900 6.030 5.860 5.890 512,739 +0.07(+1.20%)
Jul 08, 2015 6.050 6.078 5.800 5.820 466,165 -0.26(-4.28%)
Jul 07, 2015 6.030 6.110 5.610 6.080 1,062,848 +0.08(+1.33%)
Jul 06, 2015 6.240 6.240 5.910 6.000 519,868 -0.26(-4.15%)
Jul 02, 2015 6.260 6.260 6.260 0 +0.16(+2.62%)
Jul 01, 2015 6.200 6.250 6.010 6.100 751,579 -0.02(-0.33%)
Jun 30, 2015 6.040 6.270 6.035 6.120 711,819 +0.14(+2.34%)
Jun 29, 2015 6.200 6.420 5.890 5.980 846,196 -0.33(-5.23%)
Jun 26, 2015 6.610 6.640 6.200 6.310 1,388,820 -0.28(-4.25%)
Jun 25, 2015 6.580 6.725 6.520 6.590 315,350 +0.02(+0.30%)
Jun 24, 2015 6.940 6.960 6.560 6.570 604,929 -0.39(-5.60%)
Jun 23, 2015 7.030 7.050 6.840 6.960 402,307 -0.07(-1.00%)
Jun 22, 2015 6.900 7.035 6.900 7.030 669,726 +0.14(+2.03%)
Jun 19, 2015 6.920 7.000 6.820 6.890 483,496 -0.00(-0.07%)
Jun 18, 2015 7.040 7.134 6.830 6.895 811,755 -0.14(-1.92%)
Jun 17, 2015 7.190 7.300 6.990 7.030 527,927 -0.16(-2.23%)
Jun 16, 2015 7.190 7.360 7.160 7.190 492,548 +0.01(+0.14%)
Jun 15, 2015 7.350 7.360 6.990 7.180 706,967 -0.23(-3.10%)
Jun 12, 2015 7.400 7.475 7.330 7.410 325,373 +0.01(+0.14%)
Jun 11, 2015 7.430 7.500 7.390 7.400 299,048 -0.01(-0.13%)
Jun 10, 2015 7.540 7.550 7.380 7.410 629,691 -0.01(-0.13%)
Jun 09, 2015 7.280 7.480 7.010 7.420 1,559,189 +0.12(+1.64%)
Jun 08, 2015 7.430 7.430 7.190 7.300 409,291 -0.13(-1.75%)
Jun 05, 2015 7.500 7.500 7.308 7.430 397,218 -0.06(-0.80%)
Jun 04, 2015 7.200 7.500 7.195 7.490 751,379 +0.30(+4.17%)
Jun 03, 2015 7.090 7.200 7.040 7.190 458,866 +0.13(+1.84%)
Jun 02, 2015 6.990 7.110 6.970 7.060 394,928 +0.03(+0.43%)
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