Historical Prices for Dataram Corporation (DRAM)

Historical Prices for Dataram Corporation
Date Open High Low Close Volume Adj. Close
Jul 31, 2014 2.94 3.19 2.8001 3.03 140694 3.03
Jul 30, 2014 2.4101 3.12 2.41 2.94 255463 2.94
Jul 29, 2014 2.54 2.6 2.38 2.44 163860 2.44
Jul 28, 2014 2.59 2.6 2.54 2.54 10557 2.54
Jul 25, 2014 2.8 2.88 2.52 2.55 120604 2.55
Jul 24, 2014 2.8 2.92 2.64 2.65 43753 2.65
Jul 23, 2014 2.7399 2.85 2.65 2.75 175084 2.75
Jul 22, 2014 2.74 2.9 2.65 2.75 78918 2.75
Jul 21, 2014 2.9 2.9 2.75 2.75 2792 2.75
Jul 18, 2014 2.77 2.94 2.7301 2.86 5336 2.86
Jul 17, 2014 2.93 2.94 2.71 2.855 54937 2.855
Jul 16, 2014 2.99 2.99 2.84 2.89 20734 2.89
Jul 15, 2014 2.975 3.06 2.87 2.94 26734 2.94
Jul 14, 2014 2.9 3.06 2.8 2.97 65408 2.97
Jul 11, 2014 2.82 2.93 2.81 2.93 10348 2.93
Jul 10, 2014 2.9 2.95 2.75 2.83 30802 2.83
Jul 09, 2014 2.94 2.95 2.82 2.926 10584 2.926
Jul 08, 2014 2.99 3.09 2.75 2.91 37374 2.91
Jul 07, 2014 3.01 3.12 2.9201 2.95 13947 2.95
Jul 03, 2014 3.02 3.09 2.9301 3.053 9746 3.053