Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	5.480	5.480	5.480	5.480	186	+0.05(+0.92%)
Jun 28, 2018	5.420	5.430	5.420	5.430	1,452	-0.12(-2.16%)
Jun 22, 2018		5.550	5.550	5.550	179	+0.09(+1.65%)
Jun 21, 2018	5.400	5.460	5.250	5.460	30,107	+0.06(+1.11%)
Jun 20, 2018	5.420	5.470	5.250	5.400	10,374	+0.04(+0.75%)
Jun 19, 2018	5.530	5.540	5.350	5.360	1,741	-0.11(-2.01%)
Jun 18, 2018	5.430	5.470	5.430	5.470	836	-0.07(-1.26%)
Jun 15, 2018		5.540	5.365	5.540	15,567	+0.14(+2.59%)
Jun 14, 2018	5.530	5.539	5.400	5.400	10,782	-0.03(-0.55%)
Jun 13, 2018	5.450	5.540	5.250	5.430	18,209	-0.14(-2.48%)
Jun 12, 2018	5.579	5.579	5.568	5.568	903	+0.15(+2.73%)
Jun 11, 2018	5.420	5.546	5.420	5.420	1,299	-0.03(-0.55%)
Jun 08, 2018	5.520	5.540	5.445	5.450	8,010	+0.02(+0.42%)
Jun 07, 2018	5.420	5.427	5.420	5.427	1,109	+0.07(+1.25%)
Jun 06, 2018	5.530	5.530	5.343	5.360	20,113	-0.11(-2.01%)
Jun 05, 2018	5.300	5.480	5.300	5.470	173,858	+0.17(+3.21%)
Jun 04, 2018	5.110	5.400	5.110	5.300	22,460	+0.11(+2.12%)
Jun 01, 2018	5.460	5.500	5.000	5.190	10,582	-0.31(-5.64%)
May 31, 2018	5.300	5.500	5.300	5.500	16,963	+0.00(+0.00%)
May 30, 2018	5.510	5.740	5.500	5.500	1,357	-0.00(-0.00%)
May 29, 2018	5.840	5.840	5.210	5.500	6,376	-0.08(-1.43%)
May 25, 2018		5.580	5.580	5.580	0	+0.15(+2.75%)
May 24, 2018	5.450	5.609	5.430	5.431	3,015	-0.02(-0.36%)
May 23, 2018	5.610	5.876	5.450	5.450	11,615	-0.16(-2.77%)
May 22, 2018	5.950	5.950	5.400	5.606	12,339	-0.15(-2.68%)
May 21, 2018	6.080	6.130	5.760	5.760	1,721	-0.24(-4.00%)
May 18, 2018	5.860	6.048	5.800	6.000	12,051	-0.08(-1.29%)
May 17, 2018	5.912	6.127	5.912	6.078	20,826	+0.22(+3.72%)
May 16, 2018	6.040	6.044	5.860	5.860	3,183	-0.17(-2.76%)
May 15, 2018	5.840	6.026	5.646	6.026	2,795	+0.19(+3.21%)
May 14, 2018	5.850	5.850	5.619	5.839	4,434	-0.09(-1.47%)
May 11, 2018	5.810	5.926	5.810	5.926	1,062	+0.04(+0.64%)
May 10, 2018	6.020	6.020	5.888	5.888	318	+0.06(+0.99%)
May 09, 2018	5.260	5.839	5.010	5.830	3,026	-0.01(-0.16%)
May 08, 2018	5.839	5.839	5.839	5.839	281	-0.24(-3.93%)
May 04, 2018		6.078	6.078	6.078	7	-0.01(-0.19%)
May 02, 2018		6.090	6.090	6.090	8	+0.13(+2.14%)
May 01, 2018	5.820	5.962	5.800	5.962	3,162	+0.13(+2.27%)
Apr 30, 2018	5.912	5.912	5.830	5.830	968	-0.01(-0.17%)
Apr 27, 2018	5.800	5.840	5.790	5.840	2,850	+0.04(+0.69%)
Apr 25, 2018		5.800	5.800	5.800	246	+0.00(+0.00%)
Apr 24, 2018	5.890	6.020	5.800	5.800	2,539	-0.03(-0.51%)
Apr 20, 2018		5.830	5.830	5.830	96	-0.08(-1.27%)
Apr 19, 2018	5.921	5.921	5.900	5.905	906	+0.00(+0.08%)
Apr 18, 2018	5.900	5.900	5.900	5.900	524	-0.10(-1.67%)
Apr 17, 2018	6.130	6.130	5.990	6.000	3,131	-0.21(-3.38%)
Apr 16, 2018	6.050	6.230	6.035	6.210	2,946	+0.21(+3.50%)
Apr 13, 2018	5.990	6.082	5.888	6.000	7,357	+0.05(+0.84%)
Apr 12, 2018	5.950	5.950	5.950	5.950	215	-0.04(-0.67%)
Apr 10, 2018		5.990	5.990	5.990	208	-0.19(-3.07%)
Apr 09, 2018	6.220	6.220	5.950	6.180	5,093	-0.03(-0.48%)
Apr 06, 2018	5.800	6.210	5.800	6.210	3,034	+0.50(+8.75%)
Apr 05, 2018	5.710	5.710	5.710	5.710	1,635	-0.09(-1.55%)
Apr 04, 2018	5.770	5.800	5.720	5.800	5,597	+0.19(+3.39%)
Apr 03, 2018	5.650	5.750	5.610	5.610	2,894	-0.08(-1.41%)
Apr 02, 2018	5.790	5.850	5.690	5.690	13,251	-0.15(-2.57%)
Mar 29, 2018		5.840	5.840	5.840	0	+0.19(+3.36%)
Mar 28, 2018	5.700	5.860	5.570	5.650	18,161	-0.06(-1.05%)
Mar 27, 2018	5.570	5.920	5.570	5.710	29,487	+0.12(+2.15%)
Mar 26, 2018	5.650	5.800	5.539	5.590	19,487	-0.06(-1.06%)
Mar 23, 2018	5.660	5.800	5.650	5.650	2,394	-0.22(-3.75%)
Mar 22, 2018	5.930	5.930	5.700	5.870	971	+0.01(+0.17%)
Mar 21, 2018	6.100	6.100	5.620	5.860	6,276	+0.24(+4.27%)
Mar 20, 2018	5.710	6.024	5.620	5.620	57,015	-0.15(-2.60%)
Mar 19, 2018	5.770	6.130	5.662	5.770	15,033	+0.02(+0.35%)
Mar 16, 2018	5.670	5.750	5.670	5.750	4,395	+0.06(+1.05%)
Mar 15, 2018	5.660	5.755	5.660	5.690	2,354	+0.02(+0.35%)
Mar 14, 2018	5.650	5.850	5.650	5.670	26,329	-0.04(-0.70%)
Mar 13, 2018	5.720	5.820	5.700	5.710	14,729	-0.05(-0.87%)
Mar 12, 2018	5.790	5.840	5.700	5.760	11,268	+0.03(+0.52%)
Mar 09, 2018	5.780	5.800	5.710	5.730	3,980	-0.06(-1.04%)
Mar 08, 2018	5.880	5.883	5.790	5.790	6,010	+0.01(+0.17%)
Mar 07, 2018	5.980	5.980	5.740	5.780	4,916	+0.07(+1.23%)
Mar 06, 2018	5.790	5.800	5.710	5.710	12,310	-0.13(-2.23%)
Mar 05, 2018	5.980	5.980	5.780	5.840	14,972	-0.12(-2.01%)
Mar 02, 2018	5.810	6.116	5.750	5.960	28,974	+0.17(+2.94%)
Mar 01, 2018	5.800	5.800	5.650	5.790	5,562	-0.06(-1.03%)
Feb 28, 2018	5.760	5.950	5.650	5.850	27,520	+0.10(+1.74%)
Feb 27, 2018	5.800	5.950	5.750	5.750	4,142	-0.02(-0.37%)
Feb 26, 2018	5.760	5.960	5.700	5.772	2,347	-0.01(-0.15%)
Feb 23, 2018	5.830	5.830	5.780	5.780	459	+0.02(+0.35%)
Feb 22, 2018	5.830	6.190	5.750	5.760	4,520	-0.11(-1.87%)
Feb 21, 2018	5.780	5.870	5.771	5.870	441	-0.02(-0.34%)
Feb 20, 2018	5.790	6.230	5.750	5.890	9,819	+0.11(+1.90%)
Feb 16, 2018		5.780	5.780	5.780	0	+0.03(+0.52%)
Feb 15, 2018	5.850	6.000	5.750	5.750	205,369	-0.12(-2.05%)
Feb 14, 2018	5.870	5.870	5.870	5.870	151	-0.10(-1.75%)
Feb 13, 2018		6.120	5.900	5.975	3,786	+0.07(+1.27%)
Feb 12, 2018	6.140	6.140	5.740	5.900	4,042	-0.24(-3.91%)
Feb 09, 2018	6.140	6.250	5.929	6.140	8,076	-0.01(-0.16%)
Feb 08, 2018	6.300	6.300	6.150	6.150	421	-0.13(-2.07%)
Feb 07, 2018	6.162	6.280	6.162	6.280	1,642	+0.13(+2.11%)
Feb 06, 2018		6.300	5.640	6.150	12,812	+0.15(+2.50%)
Feb 05, 2018	5.850	5.850	5.850	6.000	3,462	+0.01(+0.17%)
Feb 02, 2018	5.840	5.990	5.840	5.990	919	-0.02(-0.33%)
Feb 01, 2018	6.020	6.020	6.010	6.010	457	-0.10(-1.64%)
Jan 29, 2018		6.110	6.110	6.110	26	+0.23(+3.91%)
Jan 26, 2018	6.150	6.150	5.880	5.880	2,038	-0.03(-0.51%)
Jan 25, 2018	6.020	6.020	5.910	5.910	635	-0.14(-2.31%)
Jan 24, 2018	6.030	6.080	5.880	6.050	13,668	+0.13(+2.20%)
Jan 23, 2018	6.220	6.220	5.850	5.920	7,637	-0.31(-4.98%)
Jan 22, 2018	6.230	6.230	6.174	6.230	1,243	+0.06(+0.97%)
Jan 19, 2018	6.160	6.190	6.160	6.170	3,145	+0.04(+0.65%)
Jan 18, 2018	6.150	6.160	6.110	6.130	5,405	-0.03(-0.49%)
Jan 17, 2018	6.150	6.200	6.150	6.160	8,690	-0.01(-0.16%)
Jan 16, 2018	6.150	6.165	6.150	6.170	8,757	-0.02(-0.32%)
Jan 12, 2018		6.190	6.190	6.190	0	+0.04(+0.65%)
Jan 11, 2018	6.190	6.190	6.150	6.150	2,598	-0.04(-0.65%)
Jan 10, 2018	6.140	6.260	6.140	6.190	7,459	-0.04(-0.64%)
Jan 09, 2018	6.150	6.230	6.140	6.230	5,235	+0.08(+1.30%)
Jan 08, 2018	6.150	6.270	6.150	6.150	8,151	+0.00(+0.00%)
Jan 05, 2018	6.270	6.270	6.128	6.150	9,141	-0.03(-0.49%)
Jan 04, 2018	6.100	6.280	6.100	6.180	2,734	+0.02(+0.32%)
Jan 03, 2018	6.190	6.290	6.150	6.160	14,970	+0.00(+0.00%)
Jan 02, 2018	6.250	6.250	6.100	6.160	12,502	+0.00(+0.00%)
Dec 29, 2017		6.160	6.160	6.160	0	-0.15(-2.38%)
Dec 28, 2017	6.255	6.310	6.255	6.310	1,486	+0.06(+0.96%)
Dec 27, 2017	6.373	6.640	6.210	6.250	21,868	-0.09(-1.42%)
Dec 26, 2017	6.290	6.488	6.182	6.340	15,265	+0.02(+0.32%)
Dec 22, 2017	6.550	6.690	6.320	6.320	3,543	-0.28(-4.24%)
Dec 21, 2017	6.670	6.670	6.590	6.600	604	+0.04(+0.61%)
Dec 20, 2017	6.700	6.700	6.400	6.560	1,920	-0.13(-1.94%)
Dec 19, 2017	6.370	6.700	6.370	6.690	5,834	+0.27(+4.20%)
Dec 18, 2017	6.360	6.420	6.358	6.420	8,413	+0.17(+2.72%)
Dec 15, 2017	6.210	6.340	6.210	6.250	5,865	+0.11(+1.79%)
Dec 14, 2017	6.280	6.400	6.140	6.140	3,825	+0.03(+0.49%)
Dec 13, 2017	6.170	6.250	6.090	6.110	19,124	-0.05(-0.81%)
Dec 12, 2017	6.090	6.160	6.090	6.160	155,455	-0.02(-0.32%)
Dec 11, 2017	6.370	6.430	6.150	6.180	9,653	-0.26(-4.04%)
Dec 08, 2017	6.230	6.480	6.230	6.440	1,404	+0.21(+3.37%)
Dec 07, 2017	6.130	6.230	6.130	6.230	23,817	+0.07(+1.14%)
Dec 06, 2017	6.400	6.470	6.000	6.160	11,460	+0.01(+0.16%)
Dec 05, 2017	6.023	6.023	6.020	6.150	6,531	-0.33(-5.09%)
Dec 04, 2017	6.250	6.480	6.030	6.480	11,065	+0.20(+3.18%)
Dec 01, 2017	6.110	6.280	6.110	6.280	3,091	-0.00(-0.00%)
Nov 30, 2017	6.460	6.460	6.020	6.280	4,260	-0.18(-2.78%)
Nov 29, 2017	6.420	6.600	6.237	6.460	13,568	+0.03(+0.47%)
Nov 28, 2017	5.970	6.440	6.060	6.430	9,110	+0.37(+6.11%)
Nov 27, 2017	5.950	6.070	5.891	6.060	4,784	+0.14(+2.36%)
Nov 24, 2017	5.970	5.980	5.780	5.920	17,003	+0.03(+0.51%)
Nov 22, 2017	5.748	5.890	5.729	5.890	6,417	+0.07(+1.20%)
Nov 21, 2017	5.830	6.120	5.610	5.820	48,328	+0.00(+0.00%)
Nov 20, 2017	5.750	5.930	5.740	5.820	1,373	-0.08(-1.36%)
Nov 17, 2017	5.810	5.980	5.774	5.900	10,993	+0.13(+2.25%)
Nov 16, 2017	5.700	5.770	5.620	5.770	3,351	+0.05(+0.87%)
Nov 15, 2017	5.720	5.740	5.720	5.720	1,963	+0.02(+0.35%)
Nov 14, 2017	5.700	5.820	5.700	5.700	4,444	-0.01(-0.18%)
Nov 13, 2017	6.050	6.050	5.590	5.710	1,985	-0.34(-5.62%)
Nov 10, 2017	5.900	6.090	5.900	6.050	1,624	+0.10(+1.68%)
Nov 09, 2017	5.980	5.980	5.950	5.950	3,214	+0.00(+0.00%)
Nov 08, 2017	5.960	6.020	5.915	5.950	15,262	-0.06(-1.00%)
Nov 07, 2017	6.010	6.110	5.951	6.010	6,750	+0.04(+0.67%)
Nov 06, 2017	6.240	6.240	5.950	5.970	8,970	-0.35(-5.54%)
Nov 03, 2017	6.050	6.320	6.050	6.320	15,916	+0.25(+4.12%)
Nov 02, 2017	6.130	6.150	6.067	6.070	2,345	-0.07(-1.14%)
Nov 01, 2017	6.050	6.150	6.050	6.140	12,505	+0.01(+0.22%)
Oct 31, 2017	6.050	6.130	6.050	6.127	17,906	+0.08(+1.26%)
Oct 30, 2017	6.050	6.057	6.050	6.050	4,586	+0.01(+0.25%)
Oct 27, 2017	6.050	6.059	6.035	6.035	4,781	-0.02(-0.41%)
Oct 26, 2017	6.060	6.060	6.060	6.060	400	-0.05(-0.82%)
Oct 25, 2017	6.061	6.110	6.061	6.110	612	+0.03(+0.49%)
Oct 24, 2017	6.080	6.080	6.060	6.080	987	+0.03(+0.50%)
Oct 23, 2017	6.030	6.060	5.550	6.050	9,919	-0.06(-0.98%)
Oct 20, 2017	6.100	6.110	6.050	6.110	3,684	+0.06(+0.99%)
Oct 19, 2017	6.110	6.110	6.050	6.050	1,462	+0.00(+0.00%)
Oct 18, 2017	6.010	6.120	6.000	6.050	5,912	-0.01(-0.17%)
Oct 17, 2017	6.060	6.080	5.960	6.060	7,127	+0.04(+0.66%)
Oct 16, 2017	5.940	6.080	5.910	6.020	21,238	+0.02(+0.33%)
Oct 13, 2017	6.000	6.030	5.950	6.000	19,630	-0.05(-0.83%)
Oct 12, 2017	6.060	6.070	6.000	6.050	11,360	+0.05(+0.83%)
Oct 11, 2017	6.050	6.130	6.000	6.000	7,137	+0.00(+0.00%)
Oct 10, 2017	6.480	6.480	6.000	6.000	22,115	-0.61(-9.23%)
Oct 09, 2017	6.570	6.630	6.480	6.610	12,694	-0.04(-0.60%)
Oct 06, 2017	6.740	6.760	6.411	6.650	17,503	-0.15(-2.21%)
Oct 05, 2017	6.780	6.800	6.670	6.800	9,948	-0.01(-0.15%)
Oct 04, 2017	6.750	6.830	6.680	6.810	6,302	+0.11(+1.64%)
Oct 03, 2017	6.470	6.830	6.470	6.700	17,750	+0.17(+2.60%)
Oct 02, 2017	6.390	6.600	6.260	6.530	18,478	+0.05(+0.77%)
Sep 29, 2017	6.350	6.490	6.295	6.480	7,983	+0.10(+1.57%)
Sep 28, 2017	6.320	6.450	6.280	6.380	3,430	+0.00(+0.00%)
Sep 27, 2017	6.390	6.400	6.280	6.380	16,075	+0.01(+0.16%)
Sep 26, 2017	6.400	6.450	6.310	6.370	21,736	-0.02(-0.31%)
Sep 25, 2017	6.170	6.490	6.150	6.390	42,079	+0.26(+4.24%)
Sep 22, 2017	6.090	6.130	5.950	6.130	14,427	+0.00(+0.00%)
Sep 21, 2017	6.190	6.190	6.080	6.130	12,852	-0.05(-0.81%)
Sep 20, 2017	6.100	6.200	6.100	6.180	8,999	+0.12(+1.98%)
Sep 19, 2017	6.160	6.180	6.000	6.060	39,966	-0.11(-1.78%)
Sep 18, 2017	6.050	6.200	6.050	6.170	17,992	+0.18(+3.01%)
Sep 15, 2017	6.160	6.168	5.990	5.990	4,622	-0.17(-2.76%)
Sep 14, 2017	6.110	6.180	5.970	6.160	66,936	+0.00(+0.00%)
Sep 13, 2017	6.170	6.200	6.137	6.160	6,607	+0.05(+0.82%)
Sep 12, 2017	6.030	6.180	6.020	6.110	6,840	+0.03(+0.50%)
Sep 11, 2017	6.090	6.300	6.050	6.080	32,806	+0.05(+0.83%)
Sep 08, 2017	6.050	6.050	6.020	6.030	5,372	-0.03(-0.50%)
Sep 07, 2017	6.070	6.070	6.026	6.060	11,216	-0.01(-0.16%)
Sep 06, 2017	6.060	6.090	6.040	6.070	24,572	-0.02(-0.33%)
Sep 05, 2017	5.960	6.100	5.960	6.090	8,688	+0.21(+3.66%)
Sep 01, 2017	5.980	6.000	5.750	5.875	27,308	-0.05(-0.93%)
Aug 31, 2017	6.080	6.200	5.925	5.930	335,420	-0.15(-2.47%)
Aug 30, 2017	5.760	6.080	5.760	6.080	3,150	+0.05(+0.83%)
Aug 29, 2017	5.780	6.030	5.750	6.030	6,589	+0.02(+0.33%)
Aug 28, 2017	5.841	6.025	5.750	6.010	23,831	+0.22(+3.80%)
Aug 25, 2017	5.880	6.030	5.790	5.790	15,778	-0.13(-2.20%)
Aug 24, 2017	5.880	6.090	5.750	5.920	20,184	+0.00(+0.00%)
Aug 23, 2017	6.050	6.080	5.798	5.920	20,554	-0.10(-1.66%)
Aug 22, 2017	5.970	6.020	5.970	6.020	6,412	+0.06(+1.01%)
Aug 21, 2017	5.880	5.970	5.652	5.960	4,146	-0.03(-0.50%)
Aug 18, 2017	5.990	5.990	5.970	5.990	507	+0.02(+0.34%)
Aug 17, 2017	6.000	6.000	5.970	5.970	341	-0.05(-0.83%)
Aug 16, 2017	5.990	6.020	5.950	6.020	9,879	+0.03(+0.50%)
Aug 15, 2017	5.793	5.990	5.793	5.990	3,049	+0.10(+1.72%)
Aug 14, 2017	5.800	5.889	5.760	5.889	39,891	+0.10(+1.71%)
Aug 11, 2017	5.719	5.790	5.590	5.790	9,054	+0.19(+3.39%)
Aug 10, 2017	5.630	5.630	5.500	5.600	1,627	-0.10(-1.75%)
Aug 09, 2017	5.770	5.770	5.690	5.700	1,212	+0.00(+0.00%)
Aug 08, 2017	5.700	5.793	5.554	5.700	18,740	-0.05(-0.87%)
Aug 07, 2017	5.750	5.750	5.700	5.750	14,605	-0.04(-0.69%)
Aug 04, 2017		5.795	5.790	5.790	3,924	+0.00(+0.00%)
Aug 03, 2017	5.750	5.820	5.750	5.790	3,602	+0.04(+0.70%)
Aug 02, 2017	5.750	5.750	5.730	5.750	5,136	+0.05(+0.88%)
Aug 01, 2017	5.509	5.760	5.509	5.700	5,696	+0.02(+0.35%)
Jul 31, 2017	5.800	5.800	5.500	5.680	11,860	-0.13(-2.24%)
Jul 28, 2017	5.650	5.810	5.650	5.810	5,437	+0.01(+0.17%)
Jul 27, 2017	5.760	5.820	5.700	5.800	6,564	+0.00(+0.00%)
Jul 26, 2017	5.800	5.820	5.800	5.800	11,268	+0.00(+0.00%)
Jul 25, 2017	5.830	5.830	5.800	5.800	6,464	-0.03(-0.53%)
Jul 24, 2017	5.834	5.980	5.780	5.831	6,481	+0.06(+1.06%)
Jul 21, 2017	5.730	5.770	5.730	5.770	1,270	+0.07(+1.23%)
Jul 20, 2017	5.700	5.750	5.700	5.700	10,503	-0.02(-0.35%)
Jul 19, 2017	5.700	5.760	5.700	5.720	13,879	+0.02(+0.35%)
Jul 18, 2017	5.711	5.721	5.650	5.700	14,267	-0.01(-0.21%)
Jul 17, 2017	5.750	5.820	5.670	5.712	11,246	+0.09(+1.64%)
Jul 14, 2017	5.750	5.760	5.610	5.620	15,216	-0.12(-2.09%)
Jul 13, 2017	5.710	5.740	5.620	5.740	12,131	-0.02(-0.35%)
Jul 12, 2017	5.750	5.783	5.700	5.760	2,316	+0.05(+0.88%)
Jul 11, 2017	5.730	5.830	5.690	5.710	27,960	-0.01(-0.19%)
Jul 10, 2017	5.700	5.830	5.668	5.721	18,028	+0.00(+0.01%)
Jul 07, 2017	5.700	5.720	5.630	5.720	5,176	-0.01(-0.17%)
Jul 06, 2017	5.640	5.770	5.420	5.730	10,993	+0.09(+1.60%)
Jul 05, 2017	5.510	5.640	5.510	5.640	7,748	+0.01(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Dlh Holdings Corp (NQ: DLHC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Dlh Holdings Corp (NQ: DLHC )

Historical Prices

Sections

Services