DECDell Computers01/24/2025
LAST:

 1,273		CHANGE:
 45.00		OPEN:
1,318		HIGH:
1,343		ASK:
2,290		VOLUME:
156,654
CHANGE(%):
3.41		PREV:
1,318		LOW:
1,250		BID:
1,240		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/24/251,3181,3431,2501,273156,6540
01/23/251,3161,3451,3031,318137,5070
01/22/251,3481,3481,3011,32379,6570
01/21/251,2931,3341,2901,327116,2440
01/20/251,3701,3751,2861,298144,8560
01/17/251,3151,3991,3151,343164,5880
01/16/251,3541,3861,3361,370150,5760
01/15/251,3781,3951,3341,36696,6270
01/14/251,3371,3761,3181,337136,3180
01/13/251,3771,3791,3541,367122,1110
FUNDAMENTALS
Sector:
Industry:
52wk range:63.35 - 1,370.50
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,954-990.50
DJI44,424-1410.32
SP5006,101-170.29
DAX21,395-170.08
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI20,0663661.86