Indicators

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2009	7.000	7.000	7.000	7.000	0	+0.15(+2.19%)
Sep 18, 2009		6.850	6.850	6.850	0	+0.25(+3.79%)
Sep 17, 2009	6.600	6.600	6.600	6.600	290	-0.05(-0.75%)
Sep 16, 2009	6.650	6.650	6.650	6.650	400	+0.25(+3.91%)
Sep 15, 2009	6.400	6.400	6.400	6.400	22,455	+0.80(+14.29%)
Sep 10, 2009		5.600	5.600	5.600	0	+0.00(+0.00%)
Sep 09, 2009	5.600	5.600	5.600	5.600	8,500	-0.15(-2.61%)
Aug 25, 2009		5.750	5.750	5.750	0	+0.25(+4.55%)
Aug 24, 2009	5.500	5.500	5.500	5.500	1,450	+0.15(+2.80%)
Aug 13, 2009	5.350	5.350	5.350	5.350	500	+0.10(+1.90%)
Aug 10, 2009		5.250	5.250	5.250	0	-0.05(-0.94%)
Aug 05, 2009		5.300	5.300	5.300	0	-0.30(-5.36%)
Aug 04, 2009	5.700	5.700	5.600	5.600	28,100	+0.00(+0.00%)
Aug 03, 2009	5.600	5.600	5.600	5.600	25,000	+0.05(+0.90%)
Jul 31, 2009	5.550	5.550	5.550	5.550	12,000	+0.70(+14.43%)
Jul 29, 2009		4.850	4.850	4.850	0	+0.14(+3.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.