Stock Quote for NASDAQ, DDIC

DDIC

DDI CORP

11/20/09 17:35

LAST: 4.000	CHANGE: 0.10	OPEN: 3.880	HIGH: 4.030	ASK: 8.870	VOLUME: 23,065
LAST: 4.000	CHANGE(%): 2.56	PREV: 3.900	LOW: 3.830	BID: 5.070	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	3.880	4.030	3.830	4.000	23,000
11/19/09	4.000	4.060	3.890	3.900	13,100
11/18/09	4.030	4.030	3.990	4.010	7,000
11/17/09	4.090	4.140	3.900	4.080	21,800
11/16/09	3.910	4.120	3.910	4.090	35,600
11/13/09	3.820	3.910	3.800	3.850	20,900
11/12/09	3.890	3.970	3.800	3.800	27,200
11/11/09	3.840	4.140	3.810	3.990	26,600
11/10/09	4.040	4.050	3.810	3.810	6,700
11/09/09	4.050	4.080	3.970	4.050	28,200
11/06/09	4.000	4.110	3.860	4.020	19,000
11/05/09	4.000	4.090	4.000	4.060	17,100
11/04/09	4.050	4.110	3.910	4.000	31,300
11/03/09	3.890	4.070	3.780	4.050	69,200
11/02/09	4.010	4.040	3.910	3.970	24,800
10/30/09	4.080	4.100	3.950	4.050	38,900
10/29/09	4.080	4.180	4.060	4.090	27,200
10/28/09	4.300	4.300	4.120	4.120	86,700
10/27/09	4.110	4.190	4.070	4.120	21,900
10/26/09	4.170	4.480	4.060	4.110	18,700

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