Dot Hill Systems Corp. (NQ: HILL)
4.320 USD  -0.010 (-0.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 4.360 4.402 4.280 4.320 172,765 -0.01(-0.23%)
Jul 22, 2014 4.230 4.370 4.150 4.330 214,958 +0.13(+3.10%)
Jul 21, 2014 4.160 4.275 4.130 4.200 201,802 +0.01(+0.24%)
Jul 18, 2014 4.180 4.270 4.110 4.190 343,652 -0.01(-0.24%)
Jul 17, 2014 4.260 4.330 4.170 4.200 251,765 -0.09(-2.10%)
Jul 16, 2014 4.290 4.360 4.260 4.290 284,185 +0.00(+0.00%)
Jul 15, 2014 4.420 4.460 4.250 4.290 317,999 -0.15(-3.38%)
Jul 14, 2014 4.440 4.500 4.382 4.440 290,546 +0.03(+0.68%)
Jul 11, 2014 4.440 4.510 4.390 4.410 120,043 -0.05(-1.12%)
Jul 10, 2014 4.340 4.510 4.200 4.460 276,101 +0.03(+0.68%)
Jul 09, 2014 4.540 4.610 4.370 4.430 403,175 -0.11(-2.42%)
Jul 08, 2014 4.710 4.740 4.500 4.540 377,909 -0.20(-4.22%)
Jul 07, 2014 4.870 4.870 4.720 4.740 358,465 -0.13(-2.67%)
Jul 03, 2014 4.870 4.870 4.870 0 +0.14(+2.96%)
Jul 02, 2014 4.840 4.900 4.640 4.730 495,350 -0.12(-2.47%)
Jul 01, 2014 4.750 4.930 4.725 4.850 768,040 +0.15(+3.19%)
Jun 30, 2014 4.530 4.770 4.500 4.700 1,118,971 +0.29(+6.58%)
Jun 27, 2014 4.640 4.750 4.380 4.410 8,092,059 -0.18(-3.92%)
Jun 26, 2014 4.470 4.610 4.400 4.590 398,365 +0.13(+2.91%)
Jun 25, 2014 4.610 4.630 4.340 4.460 638,774 -0.13(-2.83%)
Jun 24, 2014 4.440 4.650 4.390 4.590 1,095,138 +0.11(+2.46%)
Jun 23, 2014 4.520 4.530 4.420 4.480 250,995 -0.04(-0.88%)
Jun 20, 2014 4.500 4.570 4.420 4.520 366,471 +0.02(+0.44%)
Jun 19, 2014 4.590 4.600 4.460 4.500 207,092 -0.07(-1.53%)
Jun 18, 2014 4.600 4.610 4.460 4.570 146,321 +0.00(+0.00%)
Jun 17, 2014 4.370 4.580 4.370 4.570 317,152 +0.18(+4.10%)
Jun 16, 2014 4.450 4.470 4.340 4.390 180,454 -0.06(-1.35%)
Jun 13, 2014 4.430 4.450 4.300 4.450 198,264 +0.01(+0.23%)
Jun 12, 2014 4.465 4.480 4.310 4.440 207,848 -0.06(-1.33%)
Jun 11, 2014 4.390 4.500 4.210 4.500 349,622 +0.11(+2.51%)
Jun 10, 2014 4.350 4.410 4.200 4.390 229,629 -0.02(-0.45%)
Jun 06, 2014 4.490 4.550 4.390 4.410 319,825 -0.04(-0.90%)
Jun 05, 2014 4.280 4.505 4.270 4.450 521,964 +0.17(+3.97%)
Jun 04, 2014 4.180 4.350 4.180 4.280 198,689 +0.07(+1.66%)
Jun 03, 2014 4.130 4.300 4.130 4.210 213,502 +0.03(+0.72%)
Jun 02, 2014 4.250 4.300 4.140 4.180 211,794 -0.11(-2.56%)
May 30, 2014 4.240 4.370 4.190 4.290 329,016 +0.08(+1.90%)
May 29, 2014 4.310 4.312 4.160 4.210 324,939 -0.14(-3.22%)
May 28, 2014 4.320 4.360 4.310 4.350 285,438 +0.04(+0.93%)
May 27, 2014 4.240 4.310 4.230 4.310 262,791 +0.08(+1.89%)
May 23, 2014 4.230 4.230 4.230 0 +0.04(+0.95%)
May 22, 2014 4.150 4.200 4.040 4.190 205,857 +0.12(+2.95%)
May 21, 2014 3.930 4.150 3.930 4.070 399,062 +0.15(+3.83%)
May 20, 2014 3.900 4.080 3.880 3.920 505,902 -0.08(-2.00%)
May 19, 2014 3.700 4.040 3.700 4.000 439,199 +0.23(+6.10%)
May 16, 2014 3.700 3.790 3.680 3.770 161,049 +0.06(+1.62%)
May 15, 2014 3.590 3.780 3.510 3.710 349,814 +0.04(+1.09%)
May 14, 2014 3.540 3.740 3.510 3.670 293,073 +0.09(+2.51%)
May 13, 2014 3.440 3.610 3.380 3.580 515,022 +0.10(+2.87%)
May 12, 2014 3.530 3.560 3.400 3.480 807,048 -0.02(-0.57%)
May 09, 2014 3.330 3.550 3.320 3.500 506,206 +0.12(+3.55%)
May 08, 2014 3.700 3.700 2.910 3.380 1,731,040 -0.31(-8.40%)
May 07, 2014 3.940 3.955 3.670 3.690 595,340 -0.23(-5.87%)
May 06, 2014 4.020 4.090 3.900 3.920 304,150 -0.11(-2.73%)
May 05, 2014 3.920 4.080 3.870 4.030 262,844 +0.05(+1.26%)
May 02, 2014 4.160 4.200 3.970 3.980 362,040 -0.17(-4.10%)
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