Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012		22.75	22.75	22.75	0	+0.73(+3.32%)
Apr 20, 2012		22.02	22.02	22.02	0	-1.18(-5.09%)
Apr 09, 2012		23.20	23.20	23.20	0	-1.45(-5.88%)
Apr 03, 2012		24.65	24.65	24.65	0	-0.07(-0.28%)
Mar 27, 2012		24.72	24.72	24.72	0	+0.77(+3.22%)
Mar 16, 2012		23.95	23.95	23.95	0	+1.75(+7.88%)
Feb 03, 2012		22.20	22.20	22.20	0	+0.31(+1.42%)
Jan 26, 2012		21.89	21.89	21.89	0	+2.42(+12.43%)
Jan 18, 2012	19.47	19.47	19.47	19.47	0	+3.35(+20.78%)
Dec 30, 2011		16.12	16.12	16.12	0	-0.24(-1.47%)
Dec 27, 2011	16.36	16.36	16.36	16.36	0	+0.20(+1.26%)
Dec 22, 2011	16.16	16.16	16.16	16.16	0	-3.95(-19.66%)
Oct 28, 2011		20.11	20.11	20.11	0	+0.79(+4.09%)
Oct 12, 2011		19.32	19.32	19.32	0	+1.56(+8.78%)
Sep 29, 2011		17.76	17.76	17.76	0	-1.54(-7.98%)
Aug 31, 2011		19.30	19.30	19.30	0	+2.19(+12.80%)
Aug 22, 2011		17.11	17.11	17.11	0	+0.36(+2.15%)
Aug 18, 2011		16.75	16.75	16.75	0	-3.41(-16.92%)
Aug 01, 2011		20.16	20.16	20.16	0	+0.22(+1.11%)
Jul 27, 2011		19.94	19.94	19.94	0	-0.81(-3.90%)
Jul 26, 2011	20.75	20.75	20.75	20.75	500	-0.19(-0.91%)
Jul 25, 2011	20.94	20.94	20.94	20.94	1,500	+1.44(+7.38%)
Jul 20, 2011		19.50	19.50	19.50	0	+1.10(+5.98%)
Jul 19, 2011	18.40	18.40	18.40	18.40	100	-0.14(-0.76%)
Jul 08, 2011		18.54	18.54	18.54	0	+2.89(+18.47%)

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.

Dialog Semicon Ord (OP: DLGNF )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Dialog Semicon Ord (OP: DLGNF )

Historical Prices

Sections

Services

Newport Daily Express