Dot Hill Systems Corp. (NQ: HILL)
3.920 USD  -0.050 (-1.26%)
Streaming Delayed Price  /  Updated: 10:25 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 3.760 3.840 3.600 3.610 260,944 -0.17(-4.50%)
Sep 30, 2014 3.720 3.870 3.720 3.780 365,379 +0.05(+1.34%)
Sep 29, 2014 3.560 3.740 3.560 3.730 200,615 +0.11(+3.04%)
Sep 26, 2014 3.530 3.630 3.510 3.620 169,222 +0.12(+3.43%)
Sep 25, 2014 3.620 3.678 3.500 3.500 160,621 -0.14(-3.85%)
Sep 24, 2014 3.650 3.710 3.570 3.640 149,084 -0.02(-0.55%)
Sep 23, 2014 3.700 3.810 3.640 3.660 160,549 -0.04(-1.08%)
Sep 22, 2014 3.830 3.830 3.680 3.700 213,319 -0.19(-4.88%)
Sep 19, 2014 3.840 3.910 3.740 3.890 382,660 +0.05(+1.30%)
Sep 18, 2014 3.890 3.900 3.760 3.840 144,924 -0.02(-0.52%)
Sep 17, 2014 3.830 3.900 3.800 3.860 126,598 +0.02(+0.52%)
Sep 16, 2014 3.750 3.890 3.722 3.840 182,849 +0.06(+1.59%)
Sep 15, 2014 3.890 3.890 3.725 3.780 274,243 -0.09(-2.33%)
Sep 12, 2014 3.990 3.990 3.770 3.870 213,352 -0.13(-3.25%)
Sep 11, 2014 3.770 4.000 3.750 4.000 512,088 +0.20(+5.26%)
Sep 10, 2014 3.540 3.800 3.540 3.800 380,479 +0.24(+6.74%)
Sep 09, 2014 3.610 3.700 3.551 3.560 219,043 -0.08(-2.20%)
Sep 08, 2014 3.570 3.690 3.560 3.640 201,573 +0.06(+1.68%)
Sep 05, 2014 3.550 3.650 3.527 3.580 160,564 +0.04(+1.13%)
Sep 04, 2014 3.590 3.680 3.510 3.540 162,462 -0.06(-1.67%)
Sep 03, 2014 3.860 3.860 3.570 3.600 293,740 -0.25(-6.49%)
Sep 02, 2014 3.630 3.860 3.630 3.850 561,768 +0.21(+5.77%)
Aug 29, 2014 3.640 3.640 3.640 0 +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%)
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