Dot Hill Systems Corp. (NQ: HILL)
3.640 USD  +0.070 (+1.96%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.570 3.660 3.570 3.640 231,300 +0.07(+1.96%)
Aug 28, 2014 3.540 3.595 3.510 3.570 105,688 +0.01(+0.28%)
Aug 27, 2014 3.540 3.650 3.530 3.560 238,627 +0.02(+0.56%)
Aug 26, 2014 3.500 3.560 3.500 3.540 186,272 +0.07(+2.02%)
Aug 25, 2014 3.530 3.530 3.460 3.470 148,671 -0.02(-0.57%)
Aug 22, 2014 3.520 3.540 3.460 3.490 146,528 -0.02(-0.57%)
Aug 21, 2014 3.580 3.600 3.490 3.510 180,427 -0.08(-2.23%)
Aug 20, 2014 3.450 3.630 3.450 3.590 348,693 +0.11(+3.16%)
Aug 19, 2014 3.500 3.530 3.460 3.480 178,716 -0.01(-0.29%)
Aug 18, 2014 3.520 3.520 3.449 3.490 234,119 -0.01(-0.29%)
Aug 15, 2014 3.570 3.570 3.460 3.500 294,864 -0.06(-1.69%)
Aug 14, 2014 3.610 3.700 3.475 3.560 336,916 -0.05(-1.39%)
Aug 13, 2014 3.500 3.620 3.500 3.610 337,087 +0.15(+4.34%)
Aug 12, 2014 3.410 3.490 3.360 3.460 402,773 +0.05(+1.47%)
Aug 11, 2014 3.440 3.450 3.313 3.410 452,726 +0.03(+0.89%)
Aug 08, 2014 3.430 3.750 3.330 3.380 653,289 -0.05(-1.46%)
Aug 07, 2014 4.170 4.240 3.410 3.430 1,383,492 -0.74(-17.75%)
Aug 06, 2014 4.020 4.232 4.020 4.170 268,436 +0.09(+2.21%)
Aug 05, 2014 4.100 4.190 4.030 4.080 262,974 -0.06(-1.45%)
Aug 04, 2014 4.150 4.220 4.030 4.140 282,650 +0.03(+0.73%)
Aug 01, 2014 3.950 4.145 3.900 4.110 316,887 +0.18(+4.58%)
Jul 31, 2014 4.050 4.100 3.900 3.930 389,114 -0.17(-4.15%)
Jul 30, 2014 4.230 4.247 4.080 4.100 212,184 -0.08(-1.91%)
Jul 29, 2014 4.150 4.280 4.113 4.180 114,812 +0.05(+1.21%)
Jul 28, 2014 4.140 4.190 4.000 4.130 290,738 -0.01(-0.24%)
Jul 25, 2014 4.260 4.360 4.130 4.140 246,992 -0.18(-4.17%)
Jul 24, 2014 4.330 4.400 4.270 4.320 222,977 +0.00(+0.00%)
Jul 23, 2014 4.360 4.402 4.280 4.320 172,765 -0.01(-0.23%)
Jul 22, 2014 4.230 4.370 4.150 4.330 214,958 +0.13(+3.10%)
Jul 21, 2014 4.160 4.275 4.130 4.200 201,802 +0.01(+0.24%)
Jul 18, 2014 4.180 4.270 4.110 4.190 343,652 -0.01(-0.24%)
Jul 17, 2014 4.260 4.330 4.170 4.200 251,765 -0.09(-2.10%)
Jul 16, 2014 4.290 4.360 4.260 4.290 284,185 +0.00(+0.00%)
Jul 15, 2014 4.420 4.460 4.250 4.290 317,999 -0.15(-3.38%)
Jul 14, 2014 4.440 4.500 4.382 4.440 290,546 +0.03(+0.68%)
Jul 11, 2014 4.440 4.510 4.390 4.410 120,043 -0.05(-1.12%)
Jul 10, 2014 4.340 4.510 4.200 4.460 276,101 +0.03(+0.68%)
Jul 09, 2014 4.540 4.610 4.370 4.430 403,175 -0.11(-2.42%)
Jul 08, 2014 4.710 4.740 4.500 4.540 377,909 -0.20(-4.22%)
Jul 07, 2014 4.870 4.870 4.720 4.740 358,465 -0.13(-2.67%)
Jul 03, 2014 4.870 4.870 4.870 0 +0.14(+2.96%)
Jul 02, 2014 4.840 4.900 4.640 4.730 495,350 -0.12(-2.47%)
Jul 01, 2014 4.750 4.930 4.725 4.850 768,040 +0.15(+3.19%)
Jun 30, 2014 4.530 4.770 4.500 4.700 1,118,971 +0.29(+6.58%)
Jun 27, 2014 4.640 4.750 4.380 4.410 8,092,059 -0.18(-3.92%)
Jun 26, 2014 4.470 4.610 4.400 4.590 398,365 +0.13(+2.91%)
Jun 25, 2014 4.610 4.630 4.340 4.460 638,774 -0.13(-2.83%)
Jun 24, 2014 4.440 4.650 4.390 4.590 1,095,138 +0.11(+2.46%)
Jun 23, 2014 4.520 4.530 4.420 4.480 250,995 -0.04(-0.88%)
Jun 20, 2014 4.500 4.570 4.420 4.520 366,471 +0.02(+0.44%)
Jun 19, 2014 4.590 4.600 4.460 4.500 207,092 -0.07(-1.53%)
Jun 18, 2014 4.600 4.610 4.460 4.570 146,321 +0.00(+0.00%)
Jun 17, 2014 4.370 4.580 4.370 4.570 317,152 +0.18(+4.10%)
Jun 16, 2014 4.450 4.470 4.340 4.390 180,454 -0.06(-1.35%)
Jun 13, 2014 4.430 4.450 4.300 4.450 198,264 +0.01(+0.23%)
Jun 12, 2014 4.465 4.480 4.310 4.440 207,848 -0.06(-1.33%)
Jun 11, 2014 4.390 4.500 4.210 4.500 349,622 +0.11(+2.51%)
Jun 10, 2014 4.350 4.410 4.200 4.390 229,629 -0.02(-0.45%)
Jun 06, 2014 4.490 4.550 4.390 4.410 319,825 -0.04(-0.90%)
Jun 05, 2014 4.280 4.505 4.270 4.450 521,964 +0.17(+3.97%)
Jun 04, 2014 4.180 4.350 4.180 4.280 198,689 +0.07(+1.66%)
Jun 03, 2014 4.130 4.300 4.130 4.210 213,502 +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