Stock Quote for NASDAQ, DIVX

DIVX

DIVX INC

11/20/09 17:35

LAST: 5.210	CHANGE: 0.01	OPEN: 5.150	HIGH: 5.270	ASK: 15.940	VOLUME: 92,487
LAST: 5.210	CHANGE(%): 0.19	PREV: 5.200	LOW: 5.150	BID: 15.800	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	5.150	5.270	5.150	5.210	92,400
11/19/09	5.280	5.280	5.150	5.200	99,500
11/18/09	5.390	5.400	5.270	5.310	120,500
11/17/09	5.400	5.450	5.330	5.410	146,700
11/16/09	5.250	5.400	5.200	5.400	160,400
11/13/09	5.110	5.270	5.050	5.260	163,000
11/12/09	5.230	5.360	5.060	5.110	207,100
11/11/09	5.130	5.300	5.130	5.240	171,700
11/10/09	5.430	5.490	5.060	5.070	192,500
11/09/09	5.340	5.450	5.310	5.450	158,500
11/06/09	5.190	5.390	5.100	5.250	162,400
11/05/09	4.980	5.200	4.960	5.200	96,400
11/04/09	4.950	5.010	4.850	4.950	134,200
11/03/09	4.820	4.940	4.760	4.940	101,300
11/02/09	4.850	4.890	4.800	4.840	79,100
10/30/09	4.960	5.010	4.800	4.810	104,900
10/29/09	4.910	5.030	4.900	4.980	77,200
10/28/09	4.920	5.050	4.880	4.890	186,100
10/27/09	5.030	5.090	4.870	4.900	249,800
10/26/09	5.050	5.130	5.020	5.040	60,800

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