Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Dell Inc. | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: DELL-Q
Last: 13.550   Last Trade: Feb 9, 2010
Date Close High Low Volume
Feb 09 13.550 13.690 13.390 21,068,022
Feb 08 13.390 13.730 13.160 34,710,189
Feb 05 13.240 13.310 12.920 38,256,071
Feb 04 13.010 13.360 12.980 24,749,482
Feb 03 13.360 13.438 13.220 13,242,329
Feb 02 13.300 13.380 13.030 23,782,925
Feb 01 13.220 13.290 12.980 26,477,520
Jan 29 12.900 13.470 12.750 35,716,703
Jan 28 13.280 13.640 13.030 33,810,104
Jan 27 13.530 13.695 13.290 28,521,175
Jan 26 13.580 13.940 13.540 26,288,489
Jan 25 13.890 14.105 13.740 26,823,534
Jan 22 13.635 14.410 13.580 28,526,046
Jan 21 14.390 14.760 14.350 22,137,903
Jan 20 14.510 14.740 14.380 23,367,282
Jan 19 14.810 14.850 14.300 17,907,622
Jan 18 14.400 14.400 14.400 0
Jan 15 14.400 14.900 14.310 30,103,797
Jan 14 14.700 15.160 14.630 37,817,269
Jan 13 15.070 15.150 14.810 19,695,988
Jan 12 15.060 15.200 14.800 28,240,324
Jan 11 14.860 15.000 14.700 18,758,416
Jan 08 14.850 14.920 14.710 17,641,537
Jan 07 14.720 14.800 14.530 19,705,925
Jan 06 14.580 14.880 14.500 25,146,852
Jan 05 14.870 14.940 14.590 20,109,821
Jan 04 14.540 14.700 14.360 14,488,879
Jan 01 14.360 14.360 14.360 0
Dec 31 14.360 14.800 14.300 19,014,419
Dec 30 14.790 14.790 14.240 20,538,141
 

Back to top