| Historical Data for Daktronics Inc. (DAKT) |
|
|
|
|
After Hours:
$ 10.78
|
0.00 (0.00%)
|
Volume: 400
|
4:11 PM EDT May 24, 2013
|
|
|
|
|
|
|
|
| 05/24/13 |
10.77 |
10.856 |
10.70 |
10.78 |
71,101 |
-0.08 |
-0.74% |
10.78 |
765.96 k |
424 |
| 05/23/13 |
10.63 |
10.9699 |
10.541 |
10.86 |
110,632 |
0.14 |
1.31% |
10.86 |
1.19 m |
653 |
| 05/22/13 |
10.77 |
10.9499 |
10.65 |
10.72 |
101,214 |
-0.07 |
-0.65% |
10.72 |
1.09 m |
495 |
| 05/21/13 |
10.86 |
10.86 |
10.75 |
10.79 |
60,198 |
-0.04 |
-0.37% |
10.79 |
649.16 k |
320 |
| 05/20/13 |
10.77 |
10.85 |
10.75 |
10.83 |
85,792 |
0.00 |
0.00% |
10.83 |
926.48 k |
468 |
| 05/17/13 |
10.71 |
10.85 |
10.70 |
10.83 |
128,749 |
0.17 |
1.59% |
10.83 |
1.39 m |
571 |
| 05/16/13 |
10.52 |
10.67 |
10.40 |
10.66 |
110,121 |
0.14 |
1.33% |
10.66 |
1.17 m |
606 |
| 05/15/13 |
10.12 |
10.52 |
10.12 |
10.52 |
127,266 |
0.33 |
3.24% |
10.52 |
1.32 m |
781 |
| 05/14/13 |
9.93 |
10.19 |
9.91 |
10.19 |
93,637 |
0.29 |
2.93% |
10.19 |
947.4 k |
325 |
| 05/13/13 |
10.08 |
10.15 |
9.85 |
9.90 |
73,635 |
-0.17 |
-1.69% |
9.90 |
730.66 k |
427 |
| 05/10/13 |
10.02 |
10.09 |
9.92 |
10.07 |
52,471 |
0.09 |
0.90% |
10.07 |
525.48 k |
265 |
| 05/09/13 |
10.02 |
10.1299 |
9.92 |
9.98 |
48,036 |
-0.02 |
-0.20% |
9.98 |
480.06 k |
294 |
| 05/08/13 |
10.14 |
10.22 |
9.94 |
10.00 |
102,113 |
-0.18 |
-1.77% |
10.00 |
1.03 m |
536 |
| 05/07/13 |
10.05 |
10.18 |
10.05 |
10.18 |
49,280 |
0.12 |
1.19% |
10.18 |
499.57 k |
276 |
| 05/06/13 |
9.89 |
10.138 |
9.89 |
10.06 |
70,938 |
0.14 |
1.41% |
10.06 |
710.84 k |
375 |
| 05/03/13 |
9.77 |
10.04 |
9.77 |
9.92 |
105,686 |
0.28 |
2.90% |
9.92 |
1.05 m |
655 |
| 05/02/13 |
9.70 |
9.73 |
9.605 |
9.64 |
81,384 |
0.01 |
0.10% |
9.64 |
785.89 k |
521 |
| 05/01/13 |
9.93 |
9.99 |
9.63 |
9.63 |
177,834 |
-0.36 |
-3.60% |
9.63 |
1.73 m |
790 |
| 04/30/13 |
9.79 |
9.99 |
9.74 |
9.99 |
104,201 |
0.20 |
2.04% |
9.99 |
1.03 m |
597 |
| 04/29/13 |
9.62 |
9.79 |
9.62 |
9.79 |
84,518 |
0.22 |
2.30% |
9.79 |
823.07 k |
466 |
| 04/26/13 |
9.90 |
10.05 |
9.555 |
9.57 |
167,151 |
-0.34 |
-3.43% |
9.57 |
1.62 m |
864 |
| 04/25/13 |
9.95 |
10.19 |
9.90 |
9.91 |
70,712 |
0.02 |
0.20% |
9.91 |
708.09 k |
493 |
| 04/24/13 |
9.64 |
9.97 |
9.64 |
9.89 |
94,515 |
0.21 |
2.17% |
9.89 |
931.19 k |
556 |
| 04/23/13 |
9.67 |
9.78 |
9.59 |
9.68 |
83,821 |
0.10 |
1.04% |
9.68 |
812.76 k |
463 |
| 04/22/13 |
9.72 |
10.16 |
9.44 |
9.58 |
96,692 |
-0.07 |
-0.73% |
9.58 |
934.19 k |
602 |
| 04/19/13 |
9.59 |
9.77 |
9.59 |
9.65 |
106,593 |
0.07 |
0.73% |
9.65 |
1.03 m |
619 |
| 04/18/13 |
9.73 |
9.87 |
9.53 |
9.58 |
138,065 |
-0.11 |
-1.14% |
9.58 |
1.33 m |
1,024 |
| 04/17/13 |
9.89 |
10.04 |
9.67 |
9.69 |
132,681 |
-0.21 |
-2.12% |
9.69 |
1.3 m |
936 |
| 04/16/13 |
9.88 |
10.13 |
9.84 |
9.90 |
210,239 |
0.12 |
1.23% |
9.90 |
2.09 m |
1,396 |
| 04/15/13 |
10.07 |
10.134 |
9.75 |
9.78 |
146,738 |
-0.38 |
-3.74% |
9.78 |
1.45 m |
1,047 |
| 04/12/13 |
10.30 |
10.48 |
10.15 |
10.16 |
97,477 |
-0.21 |
-2.03% |
10.16 |
1 m |
597 |
| 04/11/13 |
10.19 |
10.40 |
10.19 |
10.37 |
178,499 |
0.14 |
1.37% |
10.37 |
1.84 m |
910 |
| 04/10/13 |
10.06 |
10.27 |
9.99 |
10.23 |
148,709 |
0.23 |
2.30% |
10.23 |
1.51 m |
987 |
| 04/09/13 |
10.12 |
10.26 |
10.00 |
10.00 |
104,765 |
-0.07 |
-0.70% |
10.00 |
1.06 m |
626 |
| 04/08/13 |
10.05 |
10.14 |
10.00 |
10.07 |
78,538 |
0.06 |
0.60% |
10.07 |
789.85 k |
518 |
| 04/05/13 |
10.01 |
10.15 |
9.98 |
10.01 |
165,698 |
-0.10 |
-0.99% |
10.01 |
1.66 m |
845 |
| 04/04/13 |
10.09 |
10.16 |
10.00 |
10.11 |
69,592 |
0.00 |
0.00% |
10.11 |
701.89 k |
423 |
| 04/03/13 |
10.29 |
10.309 |
10.09 |
10.11 |
78,074 |
-0.13 |
-1.27% |
10.11 |
792.73 k |
482 |
| 04/02/13 |
10.29 |
10.59 |
10.22 |
10.24 |
119,471 |
0.03 |
0.29% |
10.24 |
1.24 m |
881 |
| 04/01/13 |
10.7929 |
10.7929 |
10.11 |
10.21 |
195,129 |
-0.29 |
-2.76% |
10.21 |
2 m |
1,187 |
| 03/28/13 |
10.47 |
10.66 |
10.44 |
10.50 |
275,275 |
0.10 |
0.96% |
10.50 |
2.89 m |
1,964 |
| 03/27/13 |
10.59 |
10.63 |
10.306 |
10.40 |
197,995 |
-0.27 |
-2.53% |
10.40 |
2.06 m |
1,024 |
| 03/26/13 |
10.49 |
10.71 |
10.49 |
10.67 |
132,800 |
0.20 |
1.91% |
10.67 |
1.41 m |
931 |
| 03/25/13 |
10.61 |
10.72 |
10.4001 |
10.47 |
130,510 |
-0.08 |
-0.76% |
10.47 |
1.37 m |
863 |
| 03/22/13 |
10.74 |
10.84 |
10.50 |
10.55 |
106,539 |
-0.18 |
-1.68% |
10.55 |
1.13 m |
766 |
| 03/21/13 |
10.74 |
10.89 |
10.67 |
10.73 |
74,630 |
-0.04 |
-0.37% |
10.73 |
803.1 k |
445 |
| 03/20/13 |
10.76 |
10.83 |
10.6508 |
10.77 |
112,546 |
0.04 |
0.37% |
10.77 |
1.21 m |
868 |
| 03/19/13 |
10.87 |
11.08 |
10.66 |
10.73 |
76,359 |
-0.12 |
-1.11% |
10.73 |
824.78 k |
542 |
| 03/18/13 |
10.93 |
10.93 |
10.78 |
10.85 |
115,436 |
-0.22 |
-1.99% |
10.85 |
1.25 m |
800 |
| 03/15/13 |
10.94 |
11.14 |
10.94 |
11.07 |
295,920 |
0.09 |
0.82% |
11.07 |
3.26 m |
1,253 |
| 03/14/13 |
11.01 |
11.20 |
10.85 |
10.98 |
324,108 |
0.02 |
0.18% |
10.98 |
3.55 m |
1,548 |
| 03/13/13 |
10.81 |
11.18 |
10.66 |
10.96 |
219,154 |
0.19 |
1.76% |
10.96 |
2.38 m |
1,150 |
| 03/12/13 |
10.67 |
10.86 |
10.58 |
10.77 |
343,324 |
0.10 |
0.94% |
10.77 |
3.67 m |
1,721 |
| 03/11/13 |
10.54 |
10.72 |
10.54 |
10.67 |
88,709 |
0.12 |
1.14% |
10.67 |
943.86 k |
616 |
| 03/08/13 |
10.54 |
10.67 |
10.42 |
10.55 |
142,074 |
0.05 |
0.48% |
10.55 |
1.5 m |
977 |
| 03/07/13 |
10.49 |
10.55 |
10.42 |
10.50 |
114,092 |
-0.02 |
-0.19% |
10.50 |
1.2 m |
821 |
| 03/06/13 |
10.45 |
10.60 |
10.40 |
10.52 |
97,833 |
0.07 |
0.67% |
10.52 |
1.03 m |
766 |
| 03/05/13 |
10.52 |
10.60 |
10.394 |
10.45 |
198,288 |
0.01 |
0.10% |
10.45 |
2.08 m |
1,032 |
| 03/04/13 |
10.40 |
10.53 |
10.24 |
10.44 |
356,871 |
0.01 |
0.10% |
10.44 |
3.7 m |
1,838 |
| 03/01/13 |
10.14 |
10.48 |
10.0201 |
10.43 |
321,131 |
0.22 |
2.15% |
10.43 |
3.28 m |
1,874 |
| 02/28/13 |
10.01 |
10.35 |
9.9602 |
10.21 |
207,477 |
0.16 |
1.59% |
10.21 |
2.12 m |
1,414 |
| 02/27/13 |
10.15 |
10.32 |
10.02 |
10.05 |
203,948 |
-0.08 |
-0.79% |
10.05 |
2.07 m |
1,212 |
| 02/26/13 |
9.99 |
10.21 |
9.89 |
10.13 |
172,403 |
0.18 |
1.81% |
10.13 |
1.74 m |
1,031 |
| 02/25/13 |
10.08 |
10.08 |
9.90 |
9.95 |
519,984 |
-0.14 |
-1.39% |
9.95 |
5.21 m |
2,759 |
|
|
|