Historical Prices for NASDAQ, DIVX

DIVX

Divx Inc.

03/11/10 13:45

LAST: 7.100	CHANGE: 0.05	OPEN: 7.050	HIGH: 7.190	ASK: 15.940	VOLUME: 151,519
LAST: 7.100	CHANGE(%): 0.71	PREV: 7.050	LOW: 6.940	BID: 15.800	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/11/10	7.050	7.190	6.940	7.100	151,519
03/10/10	6.870	7.160	6.860	7.050	235,300
03/09/10	6.980	7.040	6.800	6.880	307,600
03/08/10	7.000	7.170	6.960	7.000	428,400
03/05/10	7.110	7.180	7.000	7.010	486,200
03/04/10	6.740	7.210	6.720	7.120	1,288,800
03/03/10	6.100	6.230	5.950	6.010	573,000
03/02/10	6.090	6.220	6.020	6.120	97,600
03/01/10	6.050	6.140	6.030	6.090	89,000
02/26/10	6.070	6.100	5.950	6.040	92,800
02/25/10	6.040	6.100	5.970	6.050	59,400
02/24/10	5.950	6.120	5.900	6.100	173,800
02/23/10	6.010	6.080	5.840	5.940	242,100
02/22/10	6.040	6.140	6.040	6.050	87,600
02/19/10	6.200	6.200	6.010	6.030	196,000
02/18/10	6.160	6.230	6.110	6.200	225,000
02/17/10	5.970	6.180	5.900	6.170	275,900
02/16/10	5.940	5.980	5.840	5.970	160,300
02/15/10	5.890	5.890	5.890	5.890	0
02/12/10	5.850	5.930	5.790	5.890	125,100

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