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
DYNAMICS RESEARCH Add to My Watchlist (NSDQ: DRCO) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Dynamics 10.99 +0.09 (+0.83%) 41,249
Historical Data for DRCO
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 %
12/04/09 11.11 11.11 10.60 41,249 10.99 +0.09   +0.83%
12/03/09 11.25 11.25 10.80 32,055 10.90 -0.30   -2.68%
12/02/09 11.38 11.38 11.01 53,537 11.20 -0.21   -1.84%
12/01/09 11.58 11.65 11.15 39,524 11.41 -0.09   -0.78%
11/30/09 11.70 11.74 11.21 12,573 11.50 -0.20   -1.71%
11/27/09 11.74 11.98 11.55 8,918 11.70 -0.29   -2.42%
11/26/09 11.86 12.08 11.62 21,549 11.99 0.00   0.00%
11/25/09 11.86 12.08 11.62 21,549 11.99 +0.12   +1.01%
11/24/09 11.99 11.99 11.67 18,249 11.87 -0.18   -1.49%
11/23/09 11.99 12.24 11.99 9,556 12.05 +0.17   +1.43%
11/20/09 11.75 12.00 11.57 21,311 11.88 +0.06   +0.51%
11/19/09 12.10 12.19 11.73 14,185 11.82 -0.35   -2.88%
11/18/09 12.15 12.24 11.92 14,217 12.17 -0.02   -0.16%
11/17/09 12.14 12.28 11.73 28,208 12.19 -0.11   -0.89%
11/16/09 11.81 12.69 11.81 29,833 12.30 +0.46   +3.89%
11/13/09 12.29 12.35 11.69 15,038 11.84 -0.23   -1.91%
11/12/09 12.63 12.83 12.00 21,622 12.07 -0.69   -5.41%
11/11/09 12.68 12.99 12.63 12,312 12.76 +0.20   +1.59%
11/10/09 12.89 12.99 12.56 12,592 12.56 -0.43   -3.31%
11/09/09 12.30 13.00 12.30 24,260 12.99 +0.73   +5.95%
11/06/09 12.62 12.70 12.25 9,848 12.26 -0.49   -3.84%
11/05/09 12.35 12.75 12.35 15,001 12.75 +0.49   +4.00%
11/04/09 12.59 12.61 12.26 19,867 12.26 -0.34   -2.70%
11/03/09 12.71 12.80 12.45 16,275 12.60 -0.22   -1.72%
11/02/09 12.78 13.01 12.64 27,655 12.82 +0.01   +0.08%
10/30/09 12.77 13.05 12.48 32,312 12.81 -0.07   -0.54%
10/29/09 12.92 12.97 12.49 31,496 12.88 +0.05   +0.39%
10/28/09 12.55 12.99 12.35 23,193 12.83 -0.02   -0.16%
10/27/09 12.31 13.00 12.31 24,329 12.85 +0.51   +4.13%
10/26/09 12.64 12.93 12.26 23,546 12.34 -0.36   -2.83%
10/23/09 12.81 13.14 12.67 21,310 12.70 -0.39   -2.98%
10/22/09 12.85 13.13 12.71 14,806 13.09 +0.08   +0.61%
10/21/09 12.95 13.02 12.79 38,286 13.01 +0.05   +0.39%
10/20/09 12.74 13.21 12.70 21,411 12.96 -0.24   -1.82%
10/19/09 13.18 13.44 12.73 24,879 13.20 +0.01   +0.08%
10/16/09 13.00 13.23 12.88 35,302 13.19 -0.21   -1.57%
10/15/09 13.76 13.80 13.27 18,274 13.40 -0.33   -2.40%
10/14/09 13.50 13.80 13.41 27,710 13.73 +0.46   +3.47%
10/13/09 12.87 13.43 12.87 39,794 13.27 +0.41   +3.19%
10/12/09 12.89 13.00 12.82 10,330 12.86 -0.01   -0.08%
10/09/09 12.68 12.90 12.61 17,875 12.87 +0.23   +1.82%
10/08/09 12.88 12.89 12.47 32,534 12.64 -0.20   -1.56%
10/07/09 12.40 12.84 12.24 24,372 12.84 +0.43   +3.46%
10/06/09 12.20 12.42 12.10 32,861 12.41 +0.35   +2.90%
10/05/09 12.32 12.43 10.26 56,943 12.06 -0.37   -2.98%
10/02/09 12.69 12.81 12.14 56,738 12.43 -0.27   -2.13%
\/ 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.
Market 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