Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
DELL Add to My Watchlist (NSDQ: DELL) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Dell 14.14 -0.22 (-1.53%) 15,853,728
Historical Data for DELL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 14.03 14.30 14.02 15,853,728 14.14 -0.22   -1.53%
11/26/09 14.36 14.44 14.32 16,679,196 14.36 0.00   0.00%
11/25/09 14.36 14.44 14.32 16,678,096 14.36 +0.04   +0.28%
11/24/09 14.59 14.79 14.28 33,628,891 14.32 -0.47   -3.18%
11/23/09 14.52 14.85 14.38 41,146,670 14.79 +0.50   +3.50%
11/20/09 14.65 14.69 14.24 94,472,829 14.29 -1.58   -9.96%
11/19/09 15.98 16.00 15.65 38,639,593 15.87 -0.19   -1.18%
11/18/09 16.01 16.10 15.80 19,710,044 16.06 +0.11   +0.69%
11/17/09 15.94 15.98 15.66 14,824,391 15.95 -0.01   -0.06%
11/16/09 15.70 16.00 15.66 22,625,222 15.96 +0.56   +3.64%
11/13/09 15.50 15.63 15.27 16,070,049 15.40 -0.05   -0.32%
11/12/09 15.44 15.65 15.39 15,121,625 15.45 -0.14   -0.90%
11/11/09 15.66 15.72 15.43 10,533,318 15.59 +0.19   +1.23%
11/10/09 15.50 15.61 15.36 15,234,904 15.40 -0.14   -0.90%
11/09/09 15.02 15.55 14.97 17,284,772 15.54 +0.68   +4.58%
11/06/09 14.72 14.97 14.68 11,775,509 14.86 -0.05   -0.34%
11/05/09 14.76 14.95 14.55 13,916,896 14.91 +0.33   +2.26%
11/04/09 14.66 14.81 14.56 13,757,891 14.58 -0.01   -0.07%
11/03/09 14.25 14.60 14.22 17,490,750 14.59 +0.15   +1.04%
11/02/09 14.41 14.59 14.21 19,657,214 14.44 -0.01   -0.07%
10/30/09 14.89 14.95 14.36 23,676,911 14.45 -0.48   -3.24%
10/29/09 14.64 15.01 14.63 17,237,676 14.93 +0.34   +2.36%
10/28/09 15.15 15.17 14.53 29,331,335 14.59 -0.70   -4.58%
10/27/09 15.36 15.45 15.04 20,182,774 15.29 -0.08   -0.52%
10/26/09 15.38 15.68 15.17 18,387,784 15.37 -0.11   -0.71%
10/23/09 15.54 16.10 15.41 27,610,398 15.48 +0.05   +0.32%
10/22/09 15.15 15.51 15.01 17,521,126 15.43 +0.28   +1.85%
10/21/09 15.22 15.62 15.15 17,843,280 15.15 -0.20   -1.30%
10/20/09 15.26 15.50 14.47 17,311,115 15.35 -0.01   -0.07%
10/19/09 15.44 15.47 15.22 13,851,928 15.36 +0.08   +0.54%
10/16/09 15.33 15.38 15.06 20,058,474 15.28 -0.15   -0.99%
10/15/09 15.63 15.65 15.22 23,062,227 15.43 -0.20   -1.28%
10/14/09 15.76 15.76 15.51 24,476,584 15.63 +0.32   +2.09%
10/13/09 15.42 15.46 15.25 24,046,438 15.31 -0.11   -0.71%
10/12/09 15.69 15.98 15.29 24,731,549 15.42 -0.39   -2.47%
10/09/09 15.76 16.20 15.75 25,307,048 15.81 -0.01   -0.06%
10/08/09 15.55 15.94 15.37 25,442,015 15.82 +0.46   +2.99%
10/07/09 15.43 15.56 15.17 20,967,817 15.36 -0.15   -0.97%
10/06/09 15.31 15.51 15.16 20,799,987 15.51 +0.36   +2.38%
10/05/09 15.11 15.41 15.01 29,004,915 15.15 +0.11   +0.73%
10/02/09 15.02 15.25 14.80 19,031,781 15.04 -0.10   -0.66%
10/01/09 15.24 15.31 15.10 27,096,356 15.14 -0.12   -0.79%
09/30/09 15.26 15.40 15.05 28,666,487 15.26 +0.09   +0.59%
09/29/09 15.62 15.74 15.17 28,663,369 15.17 -0.50   -3.19%
09/28/09 15.50 15.76 15.49 12,088,815 15.67 +0.33   +2.15%
09/25/09 15.56 15.60 15.26 23,630,135 15.34 -0.43   -2.73%
09/24/09 16.00 16.14 15.66 17,415,032 15.77 -0.18   -1.13%
09/23/09 15.79 16.34 15.68 27,381,789 15.95 +0.22   +1.40%
09/22/09 15.83 15.90 15.66 33,781,516 15.73 -0.28   -1.75%
09/21/09 15.88 16.20 15.67 43,018,572 16.01 -0.68   -4.07%
09/18/09 17.02 17.04 16.62 27,699,284 16.69 -0.17   -1.01%
09/17/09 16.92 17.13 16.82 19,315,795 16.86 -0.06   -0.35%
09/16/09 16.71 17.04 16.69 20,657,943 16.92 +0.35   +2.11%
09/15/09 16.51 16.79 16.45 23,684,282 16.57 +0.18   +1.10%
09/14/09 16.45 16.55 16.29 16,560,378 16.39 -0.21   -1.27%
09/11/09 16.59 16.75 16.44 35,575,849 16.60 +0.04   +0.24%
09/10/09 15.85 16.60 15.85 35,128,595 16.56 +0.64   +4.02%
09/09/09 15.90 16.04 15.66 18,973,627 15.92 -0.04   -0.25%
09/08/09 15.74 15.97 15.64 25,309,260 15.96 +0.27   +1.72%
09/07/09 15.32 15.74 15.32 17,801,077 15.69 0.00   0.00%
09/04/09 15.32 15.74 15.32 17,791,577 15.69 +0.44   +2.89%
09/03/09 15.47 15.69 15.16 17,406,462 15.25 -0.10   -0.65%
09/02/09 15.17 15.56 15.13 21,216,761 15.35 +0.14   +0.92%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend