Stock Quote for NASDAQ, DDMX

DDMX

DYNAMEX INC

11/20/09 17:35

LAST: 18.50	CHANGE: 0.01	OPEN: 18.47	HIGH: 18.60	ASK: 45.99	VOLUME: 71,716
LAST: 18.50	CHANGE(%): 0.05	PREV: 18.51	LOW: 18.30	BID: 9.42	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	18.47	18.60	18.30	18.50	71,700
11/19/09	18.63	18.70	18.25	18.51	16,500
11/18/09	18.40	18.80	18.35	18.73	10,100
11/17/09	18.66	18.80	18.49	18.68	26,600
11/16/09	18.62	18.82	18.57	18.70	38,000
11/13/09	18.28	18.64	18.15	18.60	20,000
11/12/09	18.45	18.72	18.19	18.27	26,200
11/11/09	18.79	18.79	18.04	18.53	13,000
11/10/09	18.76	18.82	18.36	18.61	59,000
11/09/09	18.93	18.95	18.75	18.89	25,600
11/06/09	18.75	19.07	18.74	18.82	24,000
11/05/09	18.76	18.85	18.51	18.82	28,700
11/04/09	18.73	18.84	18.47	18.58	28,400
11/03/09	18.63	18.85	18.35	18.71	24,300
11/02/09	18.60	18.80	18.43	18.65	61,400
10/30/09	18.60	18.74	18.46	18.53	66,000
10/29/09	18.48	18.91	18.31	18.64	35,000
10/28/09	18.98	19.04	18.32	18.36	69,300
10/27/09	19.09	19.26	18.81	19.06	15,000
10/26/09	19.37	19.63	19.00	19.39	32,700

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