Historical Prices for NASDAQ, DDIC

DDIC

Ddi Corp.

03/19/10 17:53

LAST: 5.380	CHANGE: 0.22	OPEN: 5.660	HIGH: 5.660	ASK: 8.870	VOLUME: 126,648
LAST: 5.380	CHANGE(%): 3.93	PREV: 5.600	LOW: 5.310	BID: 5.070	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	5.660	5.660	5.310	5.380	126,600
03/18/10	5.580	5.610	5.550	5.600	53,100
03/17/10	5.600	5.650	5.570	5.570	58,700
03/16/10	5.460	5.620	5.460	5.580	135,100
03/15/10	5.520	5.570	5.300	5.460	159,600
03/12/10	5.350	5.570	5.350	5.500	210,300
03/11/10	5.260	5.370	5.260	5.340	193,200
03/10/10	5.240	5.360	5.180	5.290	59,400
03/09/10	5.360	5.360	5.140	5.250	151,400
03/08/10	5.310	5.480	5.290	5.370	188,600
03/05/10	5.190	5.270	5.120	5.260	254,900
03/04/10	5.090	5.220	5.040	5.130	206,000
03/03/10	5.040	5.170	5.000	5.050	1,110,600
03/02/10	5.000	5.140	4.950	5.030	208,900
03/01/10	5.080	5.080	4.870	5.010	179,300
02/26/10	5.010	5.490	4.660	5.050	33,100
02/25/10	4.780	6.000	4.780	4.990	228,000
02/24/10	4.790	4.840	4.680	4.810	15,900
02/23/10	4.700	4.850	4.700	4.790	19,100
02/22/10	4.750	4.750	4.660	4.720	10,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist