Dot Hill Systems Corp. (NQ: HILL)
4.340 USD  +0.140 (+3.33%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 4.200 4.370 4.160 4.340 235,045 +0.14(+3.33%)
Dec 16, 2014 4.300 4.200 232,711 +0.02(+0.48%)
Dec 15, 2014 4.270 4.360 4.170 4.180 277,300 -0.08(-1.88%)
Dec 12, 2014 4.300 4.470 4.180 4.260 203,344 -0.08(-1.84%)
Dec 11, 2014 4.360 4.450 4.320 4.340 103,869 +0.02(+0.46%)
Dec 10, 2014 4.430 4.480 4.300 4.320 200,965 -0.13(-2.92%)
Dec 09, 2014 4.330 4.470 4.250 4.450 245,072 +0.06(+1.37%)
Dec 08, 2014 4.620 4.654 4.370 4.390 194,269 -0.23(-4.98%)
Dec 05, 2014 4.600 4.720 4.570 4.620 275,408 +0.02(+0.43%)
Dec 04, 2014 4.600 4.690 4.550 4.600 163,928 -0.03(-0.65%)
Dec 03, 2014 4.590 4.650 4.520 4.630 186,055 +0.04(+0.87%)
Dec 02, 2014 4.470 4.590 4.460 4.590 209,826 +0.11(+2.46%)
Dec 01, 2014 4.660 4.720 4.480 4.480 307,685 -0.18(-3.86%)
Nov 28, 2014 4.830 4.860 4.660 4.660 183,307 -0.20(-4.12%)
Nov 26, 2014 4.860 4.860 4.860 0 +0.10(+2.10%)
Nov 25, 2014 4.750 4.790 4.720 4.760 146,714 +0.01(+0.21%)
Nov 24, 2014 4.630 4.750 4.600 4.750 153,942 +0.15(+3.26%)
Nov 21, 2014 4.720 4.740 4.560 4.600 203,653 -0.04(-0.86%)
Nov 20, 2014 4.800 4.800 4.560 4.640 336,662 -0.16(-3.33%)
Nov 19, 2014 4.880 4.880 4.760 4.800 264,927 -0.06(-1.23%)
Nov 18, 2014 4.800 4.940 4.780 4.860 274,256 +0.09(+1.89%)
Nov 17, 2014 4.790 4.950 4.720 4.770 437,626 +0.03(+0.63%)
Nov 14, 2014 4.540 4.750 4.465 4.740 406,420 +0.23(+5.10%)
Nov 13, 2014 4.520 4.540 4.450 4.510 183,532 -0.01(-0.22%)
Nov 12, 2014 4.450 4.520 4.420 4.520 274,703 +0.03(+0.67%)
Nov 11, 2014 4.480 4.500 4.430 4.490 214,326 +0.00(+0.00%)
Nov 10, 2014 4.410 4.500 4.300 4.490 288,574 +0.11(+2.51%)
Nov 07, 2014 4.320 4.420 4.250 4.380 326,556 +0.03(+0.69%)
Nov 06, 2014 3.860 4.360 3.850 4.350 703,957 +0.46(+11.83%)
Nov 05, 2014 4.030 4.035 3.860 3.890 278,474 -0.09(-2.26%)
Nov 04, 2014 4.060 4.100 3.970 3.980 210,438 -0.07(-1.73%)
Nov 03, 2014 3.950 4.100 3.950 4.050 478,905 +0.10(+2.53%)
Oct 31, 2014 3.940 4.020 3.920 3.950 491,060 +0.08(+1.94%)
Oct 30, 2014 3.870 3.950 3.840 3.875 244,068 -0.00(-0.13%)
Oct 29, 2014 3.880 3.890 3.810 3.880 225,893 +0.00(+0.00%)
Oct 28, 2014 3.900 3.930 3.850 3.880 269,119 -0.01(-0.26%)
Oct 27, 2014 3.950 3.930 3.930 3.890 79,097 -0.04(-1.02%)
Oct 24, 2014 3.910 3.950 3.840 3.930 119,978 +0.02(+0.51%)
Oct 23, 2014 3.760 3.910 3.750 3.910 174,409 +0.20(+5.39%)
Oct 22, 2014 3.960 3.700 3.710 286,835 -0.23(-5.84%)
Oct 21, 2014 3.990 4.000 3.850 3.940 236,693 -0.03(-0.76%)
Oct 20, 2014 3.900 3.970 3.880 3.970 309,254 +0.07(+1.79%)
Oct 17, 2014 3.855 3.900 493,443 -0.25(-6.02%)
Oct 16, 2014 3.810 4.180 3.764 4.150 496,849 +0.26(+6.68%)
Oct 15, 2014 3.690 3.900 3.440 3.890 613,862 +0.34(+9.58%)
Oct 14, 2014 3.360 3.550 3.330 3.550 243,805 +0.25(+7.58%)
Oct 13, 2014 3.140 3.380 3.140 3.300 163,975 +0.13(+4.10%)
Oct 10, 2014 3.270 3.357 3.160 3.170 229,343 -0.14(-4.23%)
Oct 09, 2014 3.520 3.570 3.300 3.310 176,056 -0.23(-6.50%)
Oct 08, 2014 3.420 3.550 3.280 3.540 215,152 +0.09(+2.61%)
Oct 07, 2014 3.520 3.599 3.410 3.450 134,810 -0.08(-2.27%)
Oct 06, 2014 3.630 3.680 3.530 3.530 205,210 -0.10(-2.75%)
Oct 03, 2014 3.690 3.730 3.610 3.630 110,050 +0.01(+0.28%)
Oct 02, 2014 3.670 3.690 3.530 3.620 194,611 +0.01(+0.28%)
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