Dot Hill Systems Corp. (NQ: HILL)
6.530 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 4.080 4.150 4.020 4.140 99,154 +0.08(+1.97%)
Feb 27, 2015 4.080 4.190 4.050 4.060 194,767 -0.04(-0.98%)
Feb 26, 2015 4.100 286,976 -0.03(-0.73%)
Feb 25, 2015 4.260 4.120 4.130 125,393 -0.05(-1.20%)
Feb 24, 2015 4.160 4.270 4.130 4.180 143,359 +0.05(+1.21%)
Feb 23, 2015 4.350 4.350 4.120 4.130 239,580 -0.25(-5.71%)
Feb 20, 2015 4.420 4.430 4.310 4.380 79,579 -0.02(-0.45%)
Feb 19, 2015 4.380 4.440 4.370 4.400 73,393 +0.00(+0.00%)
Feb 18, 2015 4.360 4.450 4.360 4.400 94,781 +0.02(+0.46%)
Feb 17, 2015 4.450 4.460 4.370 4.380 87,972 -0.04(-0.90%)
Feb 13, 2015 4.420 4.420 4.420 0 +0.06(+1.38%)
Feb 12, 2015 4.360 4.420 4.350 4.360 59,762 +0.03(+0.69%)
Feb 11, 2015 4.330 4.400 4.310 4.330 62,066 +0.01(+0.23%)
Feb 10, 2015 4.280 4.350 4.200 4.320 84,070 +0.10(+2.37%)
Feb 09, 2015 4.340 4.360 4.200 4.220 170,430 -0.11(-2.54%)
Feb 06, 2015 4.410 4.480 4.320 4.330 162,269 -0.07(-1.59%)
Feb 05, 2015 4.330 4.450 4.330 4.400 122,988 +0.06(+1.38%)
Feb 04, 2015 4.420 4.469 4.330 4.340 129,960 -0.09(-2.03%)
Feb 03, 2015 4.270 4.480 4.270 4.430 189,289 +0.17(+3.99%)
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