Dot Hill Systems Corp. (NQ: HILL)
4.140 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 02, 2015 4.080 4.150 4.020 4.140 99,154 +0.08(+1.97%)
Feb 27, 2015 4.080 4.190 4.050 4.060 194,767 -0.04(-0.98%)
Feb 26, 2015 4.100 286,976 -0.03(-0.73%)
Feb 25, 2015 4.260 4.120 4.130 125,393 -0.05(-1.20%)
Feb 24, 2015 4.160 4.270 4.130 4.180 143,359 +0.05(+1.21%)
Feb 23, 2015 4.350 4.350 4.120 4.130 239,580 -0.25(-5.71%)
Feb 20, 2015 4.420 4.430 4.310 4.380 79,579 -0.02(-0.45%)
Feb 19, 2015 4.380 4.440 4.370 4.400 73,393 +0.00(+0.00%)
Feb 18, 2015 4.360 4.450 4.360 4.400 94,781 +0.02(+0.46%)
Feb 17, 2015 4.450 4.460 4.370 4.380 87,972 -0.04(-0.90%)
Feb 13, 2015 4.420 4.420 4.420 0 +0.06(+1.38%)
Feb 12, 2015 4.360 4.420 4.350 4.360 59,762 +0.03(+0.69%)
Feb 11, 2015 4.330 4.400 4.310 4.330 62,066 +0.01(+0.23%)
Feb 10, 2015 4.280 4.350 4.200 4.320 84,070 +0.10(+2.37%)
Feb 09, 2015 4.340 4.360 4.200 4.220 170,430 -0.11(-2.54%)
Feb 06, 2015 4.410 4.480 4.320 4.330 162,269 -0.07(-1.59%)
Feb 05, 2015 4.330 4.450 4.330 4.400 122,988 +0.06(+1.38%)
Feb 04, 2015 4.420 4.469 4.330 4.340 129,960 -0.09(-2.03%)
Feb 03, 2015 4.270 4.480 4.270 4.430 189,289 +0.17(+3.99%)
Feb 02, 2015 4.150 4.300 4.131 4.260 213,111 +0.09(+2.16%)
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%)
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