Dot Hill Systems Corp. (NQ: HILL)
4.030 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3.980 4.100 3.910 4.030 310,492 +0.00(+0.00%)
Apr 16, 2014 3.840 4.030 3.810 4.030 426,876 +0.24(+6.33%)
Apr 15, 2014 3.780 3.860 3.610 3.790 467,390 +0.03(+0.80%)
Apr 14, 2014 3.700 3.900 3.680 3.760 440,669 +0.02(+0.53%)
Apr 11, 2014 3.750 3.820 3.690 3.740 432,992 -0.04(-1.06%)
Apr 10, 2014 3.990 4.000 3.760 3.780 406,088 -0.21(-5.26%)
Apr 09, 2014 3.700 4.000 3.680 3.990 559,136 +0.31(+8.42%)
Apr 08, 2014 3.740 3.820 3.640 3.680 681,454 -0.06(-1.60%)
Apr 07, 2014 3.820 3.920 3.655 3.740 595,854 -0.10(-2.60%)
Apr 04, 2014 4.140 4.140 3.760 3.840 847,649 -0.23(-5.65%)
Apr 03, 2014 4.030 4.185 4.005 4.070 963,232 +0.07(+1.75%)
Apr 02, 2014 3.960 4.060 3.850 4.000 596,801 +0.06(+1.52%)
Apr 01, 2014 3.860 4.060 3.860 3.940 584,620 +0.07(+1.81%)
Mar 31, 2014 3.810 4.000 3.750 3.870 433,440 +0.09(+2.38%)
Mar 28, 2014 3.810 3.920 3.760 3.780 442,054 -0.03(-0.79%)
Mar 27, 2014 3.660 3.880 3.640 3.810 602,712 +0.15(+4.10%)
Mar 26, 2014 3.870 3.910 3.640 3.660 921,061 -0.15(-3.94%)
Mar 25, 2014 3.900 3.980 3.790 3.810 473,746 -0.09(-2.31%)
Mar 24, 2014 3.950 3.950 3.750 3.900 809,476 -0.06(-1.52%)
Mar 21, 2014 4.070 4.100 3.880 3.960 723,962 -0.11(-2.70%)
Mar 20, 2014 4.050 4.160 3.970 4.070 359,418 +0.00(+0.00%)
Mar 19, 2014 4.300 4.390 4.020 4.070 1,487,619 -0.14(-3.33%)
Mar 18, 2014 4.100 4.300 4.030 4.210 2,000,285 +0.13(+3.19%)
Mar 17, 2014 3.950 4.250 3.870 4.080 1,905,440 +0.16(+4.08%)
Mar 14, 2014 3.880 3.980 3.850 3.920 707,563 +0.04(+1.03%)
Mar 13, 2014 3.840 3.940 3.740 3.880 1,046,142 +0.04(+1.04%)
Mar 12, 2014 3.870 3.900 3.700 3.840 1,292,022 -0.16(-4.00%)
Mar 11, 2014 3.950 4.180 3.940 4.000 1,707,813 +0.05(+1.27%)
Mar 10, 2014 4.450 4.450 3.640 3.950 4,354,781 -0.58(-12.80%)
Mar 07, 2014 5.020 5.070 4.510 4.530 2,067,595 -0.59(-11.52%)
Mar 06, 2014 5.500 5.500 4.510 5.120 5,710,079 -0.84(-14.09%)
Mar 05, 2014 5.940 6.060 5.850 5.960 2,297,516 +0.20(+3.47%)
Mar 04, 2014 5.500 5.940 5.500 5.760 2,043,149 +0.39(+7.26%)
Mar 03, 2014 5.270 5.400 5.190 5.370 647,934 +0.04(+0.75%)
Feb 28, 2014 5.460 5.480 5.150 5.330 725,077 -0.05(-0.93%)
Feb 27, 2014 5.500 5.500 5.300 5.380 586,476 -0.09(-1.65%)
Feb 26, 2014 5.350 5.500 5.320 5.470 910,706 +0.17(+3.21%)
Feb 25, 2014 5.290 5.400 5.290 5.300 475,309 +0.01(+0.19%)
Feb 24, 2014 5.210 5.490 5.150 5.290 709,220 +0.05(+0.95%)
Feb 21, 2014 5.260 5.340 5.210 5.240 355,954 +0.03(+0.58%)
Feb 20, 2014 5.320 5.370 4.950 5.210 702,633 -0.07(-1.33%)
Feb 19, 2014 5.600 5.600 5.180 5.280 1,145,190 -0.23(-4.17%)
Feb 18, 2014 5.400 5.640 5.150 5.510 2,135,764 +0.21(+3.96%)
Feb 14, 2014 5.300 5.300 5.300 0 +0.31(+6.21%)
Feb 13, 2014 4.750 5.050 4.730 4.990 717,036 +0.08(+1.63%)
Feb 12, 2014 4.830 5.140 4.820 4.910 1,862,130 +0.13(+2.72%)
Feb 11, 2014 4.450 4.850 4.395 4.780 733,285 +0.35(+7.90%)
Feb 10, 2014 4.360 4.490 4.270 4.430 365,885 +0.01(+0.23%)
Feb 07, 2014 4.380 4.500 4.350 4.420 307,373 +0.00(+0.00%)
Feb 06, 2014 4.590 4.680 4.330 4.420 502,532 -0.16(-3.49%)
Feb 05, 2014 4.740 4.750 4.550 4.580 518,477 -0.24(-4.98%)
Feb 04, 2014 4.550 5.000 4.510 4.820 1,065,197 +0.19(+4.10%)
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