Dot Hill Systems Corp. (NQ: HILL)
9.695 USD  +0.005 (+0.05%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 9.670 9.690 9.670 9.690 1,791,465 +0.02(+0.21%)
Sep 01, 2015 9.670 9.680 9.670 9.670 1,678,157 +0.00(+0.00%)
Aug 31, 2015 9.670 9.680 9.670 9.670 1,533,446 +0.01(+0.05%)
Aug 28, 2015 9.660 9.680 9.660 9.665 2,502,279 -0.01(-0.05%)
Aug 27, 2015 9.680 9.680 9.660 9.670 1,709,067 -0.01(-0.10%)
Aug 26, 2015 9.670 9.680 9.660 9.680 4,376,142 +0.02(+0.21%)
Aug 25, 2015 9.660 9.680 9.650 9.660 3,547,252 +0.01(+0.10%)
Aug 24, 2015 9.620 9.680 9.570 9.650 7,423,173 -0.04(-0.41%)
Aug 21, 2015 9.680 9.690 9.670 9.690 3,835,528 +0.02(+0.21%)
Aug 20, 2015 9.680 9.690 9.670 9.670 10,159,296 -0.01(-0.10%)
Aug 19, 2015 9.690 9.700 9.680 9.680 48,335,095 +4.50(+86.87%)
Aug 18, 2015 5.380 5.490 5.180 5.180 578,509 -0.26(-4.78%)
Aug 17, 2015 5.360 5.500 5.310 5.440 425,330 +0.01(+0.18%)
Aug 14, 2015 5.400 5.450 5.320 5.430 312,811 +0.03(+0.56%)
Aug 13, 2015 5.550 5.570 5.330 5.400 586,295 -0.19(-3.40%)
Aug 12, 2015 5.170 5.600 5.101 5.590 920,436 +0.26(+4.88%)
Aug 11, 2015 5.490 5.550 5.310 5.330 527,325 -0.26(-4.65%)
Aug 10, 2015 5.310 5.620 5.270 5.590 565,852 +0.16(+2.95%)
Aug 07, 2015 5.550 5.647 5.390 5.430 759,519 -0.24(-4.23%)
Aug 06, 2015 6.100 6.320 5.080 5.670 1,945,205 -0.50(-8.10%)
Aug 05, 2015 6.280 6.310 6.080 6.170 414,717 +0.01(+0.16%)
Aug 04, 2015 6.120 6.240 6.020 6.160 381,202 +0.00(+0.00%)
Aug 03, 2015 6.320 6.350 6.050 6.160 393,820 -0.16(-2.53%)
Jul 31, 2015 6.190 6.400 6.120 6.320 579,430 +0.11(+1.77%)
Jul 30, 2015 6.030 6.290 5.940 6.210 619,122 +0.26(+4.37%)
Jul 29, 2015 6.100 6.140 5.950 5.950 409,860 -0.15(-2.46%)
Jul 28, 2015 5.940 6.160 5.810 6.100 690,821 +0.16(+2.69%)
Jul 27, 2015 6.020 6.090 5.830 5.940 427,866 -0.10(-1.66%)
Jul 24, 2015 6.250 6.300 6.020 6.040 460,653 -0.21(-3.36%)
Jul 23, 2015 6.180 6.360 6.160 6.250 310,914 +0.09(+1.46%)
Jul 22, 2015 6.250 6.280 6.020 6.160 588,735 -0.16(-2.45%)
Jul 21, 2015 6.140 6.350 6.103 6.315 403,153 +0.16(+2.52%)
Jul 20, 2015 6.460 6.480 6.110 6.160 353,705 -0.26(-4.05%)
Jul 17, 2015 6.598 6.280 6.420 607,979 -0.12(-1.83%)
Jul 16, 2015 6.730 6.540 1,607,523 +0.10(+1.55%)
Jul 15, 2015 6.480 6.500 6.251 6.440 646,307 +0.03(+0.47%)
Jul 14, 2015 6.100 6.500 6.072 6.410 643,945 +0.31(+5.08%)
Jul 13, 2015 6.050 6.250 5.960 6.100 676,663 +0.15(+2.52%)
Jul 10, 2015 5.940 6.010 5.890 5.950 489,319 +0.06(+1.02%)
Jul 09, 2015 5.900 6.030 5.860 5.890 512,739 +0.07(+1.20%)
Jul 08, 2015 6.050 6.078 5.800 5.820 466,165 -0.26(-4.28%)
Jul 07, 2015 6.030 6.110 5.610 6.080 1,062,848 +0.08(+1.33%)
Jul 06, 2015 6.240 6.240 5.910 6.000 519,868 -0.26(-4.15%)
Jul 02, 2015 6.260 6.260 6.260 0 +0.16(+2.62%)
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