Dot Hill Systems Corp. (NQ: HILL)
6.170 USD  +0.190 (+3.18%)
Streaming Delayed Price  /  Updated: 3:31 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 7.060 7.120 6.900 7.030 378,892 -0.01(-0.14%)
May 29, 2015 7.010 7.141 6.970 7.040 691,035 -0.06(-0.85%)
May 28, 2015 7.120 7.120 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 6.570 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%)
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