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 (%)
Jul 20, 2012		19.85	19.85	19.85	0	+1.10(+5.87%)
Jul 16, 2012		18.75	18.75	18.75	0	-0.36(-1.89%)
Jul 11, 2012		19.11	19.11	19.11	0	-0.21(-1.08%)
Jul 05, 2012		19.32	19.32	19.32	0	+1.47(+8.24%)
Jun 22, 2012	17.85	17.85	17.85	17.85	0	-0.95(-5.05%)
Jun 19, 2012	18.80	18.80	18.80	18.80	0	+0.79(+4.39%)
Jun 18, 2012	18.01	18.01	18.01	18.01	212	+0.63(+3.62%)
Jun 15, 2012	17.38	17.38	17.38	17.38	780	+0.13(+0.75%)
Jun 14, 2012	17.25	17.25	17.25	17.25	842	-1.70(-8.97%)
Jun 11, 2012		18.95	18.95	18.95	0	-0.25(-1.30%)
Jun 08, 2012	15.20	19.20	15.20	19.20	352	-0.47(-2.39%)
Jun 07, 2012	19.67	19.67	19.67	19.67	170	+0.72(+3.80%)
Jun 06, 2012	18.95	18.95	18.95	18.95	1,339	+0.07(+0.37%)
Jun 01, 2012	18.88	18.88	18.88	18.88	0	-1.52(-7.45%)
May 29, 2012	20.40	20.40	20.40	20.40	0	+0.41(+2.05%)
May 21, 2012		19.99	19.99	19.99	0	+0.32(+1.63%)
May 17, 2012		19.67	19.67	19.67	130	-1.78(-8.30%)
May 04, 2012		21.45	21.45	21.45	0	-1.30(-5.71%)

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.