Dot Hill Systems Corp. (NQ: HILL)
4.170 USD  -0.160 (-3.70%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.270 4.340 4.100 4.170 296,119 -0.16(-3.70%)
Jan 29, 2015 4.240 4.350 4.180 4.330 149,245 +0.08(+1.88%)
Jan 28, 2015 4.370 4.450 4.240 4.250 195,325 -0.07(-1.62%)
Jan 27, 2015 4.400 4.422 4.340 4.320 131,011 -0.13(-2.92%)
Jan 26, 2015 4.380 4.480 4.340 4.450 113,453 -0.02(-0.45%)
Jan 23, 2015 4.510 4.550 4.470 4.470 55,999 -0.02(-0.45%)
Jan 22, 2015 4.500 4.570 4.360 4.490 237,284 -0.01(-0.22%)
Jan 21, 2015 4.600 4.600 4.480 4.500 112,603 -0.09(-1.96%)
Jan 20, 2015 4.680 4.700 4.470 4.590 202,779 -0.08(-1.71%)
Jan 16, 2015 4.550 4.670 4.550 4.670 98,896 +0.10(+2.19%)
Jan 15, 2015 4.510 4.570 201,824 -0.18(-3.79%)
Jan 14, 2015 4.810 4.840 4.614 4.750 312,303 -0.08(-1.66%)
Jan 13, 2015 4.830 234,623 -0.13(-2.62%)
Jan 12, 2015 4.810 4.920 4.750 4.960 334,181 +0.13(+2.69%)
Jan 09, 2015 4.800 5.330 4.750 4.830 2,280,102 +0.48(+11.03%)
Jan 08, 2015 4.300 4.419 4.290 4.350 144,308 +0.07(+1.64%)
Jan 07, 2015 4.280 4.340 4.210 4.280 104,978 +0.03(+0.71%)
Jan 06, 2015 4.350 4.430 4.200 4.250 150,619 -0.09(-2.07%)
Jan 05, 2015 4.420 4.520 4.320 4.340 137,255 -0.14(-3.13%)
Jan 02, 2015 4.410 4.530 4.310 4.480 150,715 +0.06(+1.36%)
Dec 31, 2014 4.420 4.420 4.420 0 -0.08(-1.78%)
Dec 30, 2014 4.560 4.580 4.450 4.500 158,356 -0.06(-1.32%)
Dec 29, 2014 4.690 4.700 4.550 4.560 96,376 -0.10(-2.15%)
Dec 26, 2014 4.520 4.670 4.500 4.660 186,711 +0.13(+2.87%)
Dec 24, 2014 4.530 4.530 4.530 0 +0.17(+3.90%)
Dec 23, 2014 4.330 4.380 4.270 4.360 147,990 +0.03(+0.69%)
Dec 22, 2014 4.320 4.330 4.290 4.330 140,166 +0.00(+0.00%)
Dec 19, 2014 4.370 4.440 4.280 4.330 316,945 -0.06(-1.37%)
Dec 18, 2014 4.390 4.430 4.320 4.390 224,670 +0.05(+1.15%)
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%)
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