Skip to main content

Dlh Holdings Corp (NQ: DLHC )

10.53 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 1.901 2.100 1.900 2.050 6,822 +0.18(+9.63%)
Jul 30, 2014 1.840 1.900 1.820 1.870 24,968 -0.05(-2.61%)
Jul 29, 2014 1.980 2.060 1.780 1.920 176,027 -0.07(-3.44%)
Jul 28, 2014 2.000 2.000 1.900 1.988 6,407 +0.09(+4.65%)
Jul 25, 2014 1.960 2.010 1.850 1.900 4,116 -0.20(-9.52%)
Jul 24, 2014 1.840 2.100 1.840 2.100 819 +0.02(+0.96%)
Jul 23, 2014 1.970 2.090 1.840 2.080 7,611 +0.04(+2.06%)
Jul 22, 2014 1.970 2.098 1.970 2.038 21,884 +0.16(+8.40%)
Jul 21, 2014 1.780 2.040 1.750 1.880 41,064 +0.08(+4.44%)
Jul 18, 2014 1.800 1.990 1.780 1.800 59,023 +0.02(+1.12%)
Jul 17, 2014 1.760 1.870 1.740 1.780 18,194 -0.05(-2.74%)
Jul 16, 2014 1.800 1.910 1.800 1.830 34,574 +0.03(+1.67%)
Jul 15, 2014 1.750 1.800 1.750 1.800 2,084 -0.01(-0.55%)
Jul 14, 2014 1.850 1.850 1.800 1.810 6,610 -0.12(-6.22%)
Jul 11, 2014 1.990 2.070 1.810 1.930 785 +0.05(+2.66%)
Jul 10, 2014 1.880 1.880 1.880 1.880 100 -0.15(-7.39%)
Jul 09, 2014 2.050 2.096 1.870 2.030 5,188 -0.03(-1.46%)
Jul 08, 2014 2.040 2.100 2.000 2.060 10,029 +0.04(+1.98%)
Jul 07, 2014 2.000 2.070 1.900 2.020 12,987 +0.02(+1.00%)
Jul 03, 2014 2.060 2.000 2.000 2.000 800 +0.08(+4.17%)
Jul 02, 2014 1.983 1.983 1.920 1.920 2,200 -0.07(-3.52%)
Jul 01, 2014 1.850 2.080 1.810 1.990 18,406 +0.10(+5.29%)
Jun 30, 2014 1.970 2.010 1.880 1.890 10,875 -0.08(-4.06%)
Jun 27, 2014 1.800 1.970 1.800 1.970 4,310 +0.15(+8.24%)
Jun 26, 2014 1.840 1.940 1.800 1.820 9,588 +0.00(+0.00%)
Jun 25, 2014 1.760 1.820 1.760 1.820 4,805 +0.07(+4.00%)
Jun 24, 2014 1.760 1.790 1.750 1.750 2,790 -0.01(-0.57%)
Jun 23, 2014 1.790 1.790 1.750 1.760 3,961 -0.01(-0.84%)
Jun 20, 2014 1.760 1.780 1.690 1.775 3,857 +0.07(+4.41%)
Jun 19, 2014 1.770 1.790 1.700 1.700 2,881 -0.02(-1.11%)
Jun 18, 2014 1.730 1.800 1.710 1.719 7,435 +0.01(+0.49%)
Jun 17, 2014 1.781 1.800 1.710 1.711 10,130 -0.06(-3.35%)
Jun 16, 2014 1.750 1.800 1.690 1.770 15,074 +0.08(+4.73%)
Jun 13, 2014 1.710 1.740 1.690 1.690 7,013 -0.04(-2.31%)
Jun 12, 2014 1.800 1.940 1.720 1.730 2,554 -0.01(-0.57%)
Jun 11, 2014 1.740 1.877 1.700 1.740 12,110 -0.02(-1.14%)
Jun 10, 2014 1.500 1.760 1.500 1.760 7,911 +0.26(+17.33%)
Jun 06, 2014 1.500 1.550 1.500 1.500 6,981 +0.00(+0.00%)
Jun 05, 2014 1.550 1.600 1.500 1.500 20,922 -0.09(-5.66%)
Jun 04, 2014 1.520 1.650 1.500 1.590 11,024 +0.06(+3.92%)
Jun 03, 2014 1.520 1.570 1.520 1.530 6,208 +0.00(+0.20%)
Jun 02, 2014 1.530 1.530 1.500 1.527 7,100 -0.00(-0.20%)
May 30, 2014 1.510 1.530 1.510 1.530 1,525 -0.01(-0.52%)
May 29, 2014 1.480 1.538 1.281 1.538 7,840 +0.06(+3.92%)
May 28, 2014 1.530 1.530 1.480 1.480 475 -0.03(-1.99%)
May 27, 2014 1.650 1.650 1.470 1.510 8,021 -0.08(-5.03%)
May 23, 2014 1.550 1.590 1.590 1.590 10,100 -0.07(-4.22%)
May 22, 2014 1.660 1.670 1.660 1.660 7,280 +0.00(+0.00%)
May 21, 2014 1.660 1.670 1.660 1.660 2,899 +0.00(+0.00%)
May 20, 2014 1.660 1.670 1.600 1.660 7,675 +0.07(+4.40%)
May 19, 2014 1.630 1.630 1.590 1.590 6,810 -0.05(-3.05%)
May 16, 2014 1.850 1.850 1.640 1.640 8,674 -0.12(-6.87%)
May 15, 2014 1.850 1.850 1.760 1.761 5,902 -0.09(-4.81%)
May 14, 2014 1.860 1.900 1.850 1.850 15,842 +0.04(+2.04%)
May 13, 2014 1.880 1.960 1.813 1.813 21,762 -0.08(-4.33%)
May 12, 2014 2.000 2.040 1.873 1.895 12,426 -0.09(-4.77%)
May 09, 2014 1.931 1.990 1.931 1.990 17,060 +0.04(+2.05%)
May 08, 2014 1.950 1.989 1.950 1.950 17,500 -0.01(-0.51%)
May 07, 2014 2.000 2.000 1.920 1.960 22,347 +0.02(+1.03%)
May 06, 2014 1.950 1.970 1.940 1.940 3,100 -0.01(-0.51%)
May 05, 2014 1.891 2.020 1.870 1.950 13,750 -0.05(-2.50%)
May 02, 2014 2.030 2.030 2.000 2.000 700 +0.03(+1.52%)
May 01, 2014 1.960 2.020 1.960 1.970 4,636 -0.08(-3.90%)
Apr 30, 2014 1.940 2.100 1.940 2.050 15,608 +0.15(+7.89%)
Apr 29, 2014 1.900 1.900 1.850 1.900 15,836 +0.00(+0.00%)
Apr 28, 2014 1.850 1.900 1.710 1.900 15,038 +0.07(+3.83%)
Apr 25, 2014 1.750 1.870 1.750 1.830 14,900 +0.08(+4.57%)
Apr 24, 2014 1.652 1.750 1.650 1.750 15,758 +0.07(+3.98%)
Apr 23, 2014 1.700 1.710 1.670 1.683 2,769 -0.05(-2.72%)
Apr 22, 2014 1.760 1.760 1.710 1.730 2,946 +0.02(+1.17%)
Apr 21, 2014 1.720 1.760 1.710 1.710 5,730 +0.01(+0.59%)
Apr 17, 2014 1.600 1.700 1.700 1.700 4,100 +0.05(+3.03%)
Apr 16, 2014 1.640 1.690 1.580 1.650 7,128 +0.00(+0.00%)
Apr 15, 2014 1.690 1.690 1.650 1.650 15,173 +0.05(+3.12%)
Apr 14, 2014 1.650 1.686 1.600 1.600 14,106 -0.06(-3.61%)
Apr 11, 2014 1.650 1.710 1.650 1.660 4,459 +0.01(+0.61%)
Apr 10, 2014 1.630 1.660 1.620 1.650 34,000 +0.03(+1.85%)
Apr 09, 2014 1.530 1.650 1.530 1.620 13,751 +0.00(+0.00%)
Apr 08, 2014 1.500 1.650 1.500 1.620 32,610 +0.07(+4.52%)
Apr 07, 2014 1.500 1.570 1.320 1.550 109,923 -0.03(-1.90%)
Apr 04, 2014 1.750 1.760 1.520 1.580 75,696 -0.17(-9.71%)
Apr 03, 2014 2.210 2.210 1.690 1.750 91,618 -0.39(-18.22%)
Apr 02, 2014 2.300 2.300 2.100 2.140 18,714 -0.10(-4.46%)
Apr 01, 2014 2.470 2.480 2.200 2.240 29,488 -0.31(-12.15%)
Mar 31, 2014 2.500 2.550 2.481 2.550 1,347 +0.03(+1.19%)
Mar 28, 2014 2.550 2.550 2.490 2.520 4,874 -0.02(-0.79%)
Mar 27, 2014 2.550 2.550 2.510 2.540 5,114 -0.01(-0.39%)
Mar 26, 2014 2.550 2.550 2.460 2.550 1,211 +0.01(+0.39%)
Mar 25, 2014 2.510 2.540 2.456 2.540 3,350 +0.04(+1.60%)
Mar 24, 2014 2.450 2.510 2.450 2.500 12,183 +0.05(+2.04%)
Mar 21, 2014 2.450 2.510 2.450 2.450 3,660 -0.04(-1.61%)
Mar 20, 2014 2.450 2.500 2.400 2.490 3,566 +0.00(+0.04%)
Mar 19, 2014 2.450 2.490 2.400 2.489 4,805 +0.04(+1.59%)
Mar 18, 2014 2.460 2.460 2.356 2.450 7,756 +0.05(+2.08%)
Mar 17, 2014 2.420 2.470 2.400 2.400 14,913 -0.08(-3.23%)
Mar 14, 2014 2.510 2.510 2.400 2.480 7,306 +0.01(+0.40%)
Mar 13, 2014 2.400 2.490 2.390 2.470 13,889 +0.09(+3.78%)
Mar 12, 2014 2.550 2.550 2.350 2.380 8,698 -0.14(-5.56%)
Mar 11, 2014 2.400 2.540 2.398 2.520 24,077 +0.12(+5.00%)
Mar 10, 2014 2.470 2.470 2.360 2.400 16,620 -0.07(-2.83%)
Mar 07, 2014 2.380 2.470 2.330 2.470 18,691 +0.14(+6.01%)
Mar 06, 2014 2.410 2.430 2.330 2.330 33,169 -0.12(-4.90%)
Mar 05, 2014 2.500 2.500 2.400 2.450 25,808 -0.03(-1.21%)
Mar 04, 2014 2.550 2.560 2.450 2.480 18,548 +0.02(+0.81%)
Mar 03, 2014 2.460 2.600 2.450 2.460 8,500 +0.00(+0.00%)
Feb 28, 2014 2.650 2.650 2.450 2.460 8,723 +0.02(+0.82%)
Feb 27, 2014 2.720 2.720 2.390 2.440 17,524 -0.21(-7.92%)
Feb 26, 2014 2.430 2.660 2.430 2.650 6,556 +0.21(+8.61%)
Feb 25, 2014 2.360 2.600 2.310 2.440 30,439 +0.05(+2.09%)
Feb 24, 2014 2.650 2.660 2.380 2.390 35,612 -0.13(-5.16%)
Feb 21, 2014 2.650 2.670 2.520 2.520 19,789 -0.04(-1.56%)
Feb 20, 2014 2.690 2.700 2.384 2.560 33,833 -0.12(-4.48%)
Feb 19, 2014 2.600 2.720 2.570 2.680 21,430 +0.12(+4.48%)
Feb 18, 2014 2.770 2.850 2.406 2.565 30,303 -0.17(-6.04%)
Feb 14, 2014 2.890 2.730 2.730 2.730 19,900 -0.08(-2.74%)
Feb 13, 2014 2.860 2.950 2.640 2.807 36,875 -0.04(-1.51%)
Feb 12, 2014 2.540 2.930 2.529 2.850 87,799 +0.30(+11.76%)
Feb 11, 2014 2.409 2.597 2.409 2.550 17,434 +0.08(+3.24%)
Feb 10, 2014 2.510 2.510 2.400 2.470 12,165 +0.00(+0.00%)
Feb 07, 2014 2.480 2.480 2.220 2.470 22,507 -0.04(-1.59%)
Feb 06, 2014 2.640 2.640 2.414 2.510 70,554 -0.06(-2.33%)
Feb 05, 2014 2.630 2.643 2.390 2.570 15,351 +0.05(+1.98%)
Feb 04, 2014 2.380 2.600 2.290 2.520 43,531 +0.14(+5.89%)
Feb 03, 2014 2.150 2.440 2.140 2.380 69,426 +0.18(+8.18%)
Jan 31, 2014 2.310 2.330 2.150 2.200 40,389 -0.14(-5.98%)
Jan 30, 2014 2.300 2.420 2.300 2.340 91,644 +0.04(+1.74%)
Jan 29, 2014 2.720 2.727 2.200 2.300 100,577 -0.42(-15.44%)
Jan 28, 2014 2.725 2.850 2.500 2.720 47,170 -0.05(-1.81%)
Jan 27, 2014 2.960 3.000 2.590 2.770 71,431 -0.19(-6.48%)
Jan 24, 2014 3.120 3.200 2.910 2.962 44,878 -0.23(-7.15%)
Jan 23, 2014 3.380 3.390 2.990 3.190 112,232 -0.19(-5.62%)
Jan 22, 2014 2.950 3.500 2.950 3.380 275,192 +0.47(+16.15%)
Jan 21, 2014 2.690 2.970 2.600 2.910 222,229 +0.31(+11.92%)
Jan 17, 2014 2.440 2.600 2.600 2.600 141,900 +0.20(+8.34%)
Jan 16, 2014 2.150 2.430 2.050 2.400 147,569 +0.25(+11.62%)
Jan 15, 2014 2.040 2.181 2.040 2.150 34,319 +0.11(+5.39%)
Jan 14, 2014 2.200 2.200 1.812 2.040 70,593 -0.06(-2.86%)
Jan 13, 2014 1.740 2.329 1.712 2.100 198,892 +0.43(+25.75%)
Jan 10, 2014 1.630 1.680 1.600 1.670 58,696 +0.08(+5.03%)
Jan 09, 2014 1.590 1.610 1.570 1.590 35,490 +0.07(+4.61%)
Jan 08, 2014 1.520 1.600 1.520 1.520 2,423 -0.00(-0.01%)
Jan 07, 2014 1.520 1.520 1.520 1.520 9,951 +0.00(+0.01%)
Jan 06, 2014 1.480 1.550 1.450 1.520 17,465 -0.01(-0.50%)
Jan 03, 2014 1.480 1.620 1.440 1.528 21,012 -0.03(-1.78%)
Jan 02, 2014 1.580 1.600 1.510 1.555 2,547 +0.03(+1.65%)
Dec 31, 2013 1.510 1.530 1.530 1.530 7,700 -0.02(-1.29%)
Dec 30, 2013 1.600 1.600 1.550 1.550 5,313 +0.00(+0.00%)
Dec 27, 2013 1.590 1.590 1.460 1.550 975 +0.02(+1.31%)
Dec 26, 2013 1.490 1.530 1.470 1.530 1,365 +0.01(+0.66%)
Dec 24, 2013 1.410 1.685 1.410 1.520 8,250 +0.02(+1.33%)
Dec 23, 2013 1.460 1.740 1.440 1.500 29,994 +0.02(+1.35%)
Dec 20, 2013 1.640 1.640 1.480 1.480 24,291 -0.11(-6.92%)
Dec 19, 2013 1.620 1.630 1.531 1.590 10,048 +0.05(+3.25%)
Dec 18, 2013 1.700 1.700 1.462 1.540 30,679 -0.16(-9.41%)
Dec 17, 2013 1.480 1.700 1.480 1.700 31,985 +0.11(+6.92%)
Dec 16, 2013 1.630 1.740 1.481 1.590 74,100 +0.04(+2.58%)
Dec 13, 2013 1.630 1.630 1.450 1.550 23,219 -0.08(-4.91%)
Dec 12, 2013 1.410 1.700 1.291 1.630 142,115 +0.30(+22.56%)
Dec 11, 2013 1.180 1.340 1.180 1.330 6,998 +0.12(+9.92%)
Dec 10, 2013 1.220 1.220 1.210 1.210 2,445 -0.03(-2.42%)
Dec 09, 2013 1.320 1.320 1.210 1.240 8,815 +0.02(+1.64%)
Dec 06, 2013 1.270 1.270 1.150 1.220 0 +0.00(+0.00%)
Dec 05, 2013 1.280 1.310 1.210 1.220 0 -0.06(-4.84%)
Dec 04, 2013 1.271 1.330 1.270 1.282 0 +0.03(+2.55%)
Dec 03, 2013 1.300 1.340 1.250 1.250 0 -0.05(-3.84%)
Dec 02, 2013 1.320 1.320 1.300 1.300 0 +0.00(+0.00%)
Nov 29, 2013 1.250 1.300 1.250 1.300 0 +0.04(+3.17%)
Nov 27, 2013 1.210 1.340 1.210 1.260 0 +0.05(+4.13%)
Nov 26, 2013 1.140 1.350 1.140 1.210 0 -0.15(-11.03%)
Nov 25, 2013 1.410 1.410 1.360 1.360 0 -0.04(-2.86%)
Nov 22, 2013 1.360 1.400 1.190 1.400 0 +0.02(+1.45%)
Nov 21, 2013 1.190 1.399 1.190 1.380 0 +0.19(+15.97%)
Nov 20, 2013 1.220 1.245 1.180 1.190 0 -0.06(-4.80%)
Nov 19, 2013 1.260 1.260 1.250 1.250 0 -0.01(-0.79%)
Nov 18, 2013 1.260 1.280 1.260 1.260 0 +0.00(+0.00%)
Nov 15, 2013 1.310 1.310 1.260 1.260 0 -0.09(-6.80%)
Nov 14, 2013 1.360 1.400 1.280 1.352 0 -0.05(-3.43%)
Nov 12, 2013 1.400 1.440 1.390 1.400 0 +0.00(+0.00%)
Nov 11, 2013 1.400 1.400 1.380 1.400 0 +0.02(+1.44%)
Nov 08, 2013 1.380 1.410 1.380 1.380 0 +0.00(+0.00%)
Nov 07, 2013 1.390 1.410 1.380 1.380 0 +0.00(+0.00%)
Nov 06, 2013 1.380 1.380 1.380 1.380 0 -0.02(-1.42%)
Nov 05, 2013 1.400 1.400 1.391 1.400 0 +0.01(+0.71%)
Nov 04, 2013 1.490 1.490 1.380 1.390 0 -0.12(-7.93%)
Oct 31, 2013 1.410 1.510 1.510 1.510 8,900 -0.01(-0.66%)
Oct 30, 2013 1.475 1.520 1.400 1.520 0 +0.07(+4.83%)
Oct 29, 2013 1.480 1.541 1.450 1.450 0 -0.08(-5.22%)
Oct 28, 2013 1.490 1.530 1.430 1.530 0 +0.03(+2.06%)
Oct 25, 2013 1.450 1.500 1.450 1.499 0 +0.00(+0.00%)
Oct 24, 2013 1.550 1.550 1.433 1.499 0 +0.07(+4.83%)
Oct 23, 2013 1.470 1.470 1.380 1.430 0 +0.01(+0.70%)
Oct 22, 2013 1.450 1.490 1.420 1.420 0 -0.02(-1.39%)
Oct 21, 2013 1.490 1.600 1.420 1.440 0 +0.07(+5.11%)
Oct 18, 2013 1.360 1.440 1.230 1.370 21,960 +0.01(+0.74%)
Oct 17, 2013 1.250 1.360 1.231 1.360 0 +0.17(+14.29%)
Oct 16, 2013 1.210 1.210 1.100 1.190 0 -0.02(-1.65%)
Oct 15, 2013 1.153 1.210 1.153 1.210 0 +0.04(+3.23%)
Oct 14, 2013 1.110 1.200 1.100 1.172 0 +0.02(+1.91%)
Oct 11, 2013 1.080 1.160 1.080 1.150 0 +0.09(+8.50%)
Oct 10, 2013 1.060 1.060 1.060 1.060 0 -0.03(-2.76%)
Oct 09, 2013 1.020 1.110 1.020 1.090 0 +0.03(+2.83%)
Oct 08, 2013 1.131 1.140 1.021 1.060 0 -0.15(-12.40%)
Oct 07, 2013 1.220 1.300 1.130 1.210 0 -0.02(-1.61%)
Oct 04, 2013 1.130 1.244 1.130 1.230 0 +0.03(+2.48%)
Oct 03, 2013 1.200 1.200 1.101 1.200 0 -0.10(-7.69%)
Oct 02, 2013 1.300 1.389 1.130 1.300 0 +0.09(+7.44%)
Oct 01, 2013 1.410 1.410 1.058 1.210 0 +0.21(+21.00%)
Sep 27, 2013 1.000 1.005 1.000 1.000 0 +0.00(+0.00%)
Sep 25, 2013 1.070 1.000 1.000 1.000 9,700 +0.07(+7.53%)
Sep 24, 2013 0.9500 0.9500 0.9300 0.9300 0 -0.02(-2.11%)
Sep 23, 2013 1.046 1.046 0.9401 0.9500 0 -0.10(-9.52%)
Sep 20, 2013 1.130 1.130 1.020 1.050 0 +0.03(+2.94%)
Sep 19, 2013 1.140 1.150 0.8950 1.020 0 -0.05(-4.67%)
Sep 18, 2013 1.100 1.150 1.060 1.070 0 -0.04(-3.59%)
Sep 17, 2013 0.9000 1.150 0.8900 1.110 0 +0.25(+29.06%)
Sep 16, 2013 0.8010 0.9200 0.8000 0.8600 0 +0.06(+7.37%)
Sep 13, 2013 0.8399 0.8400 0.8010 0.8010 0 +0.00(+0.13%)
Sep 12, 2013 0.8001 0.8120 0.7400 0.8000 0 +0.01(+1.27%)
Sep 10, 2013 0.7600 0.7900 0.7900 0.7900 1,300 -0.04(-4.81%)
Sep 09, 2013 0.8800 0.8800 0.7610 0.8299 0 -0.05(-5.69%)
Sep 06, 2013 0.8400 0.8800 0.7800 0.8800 0 +0.10(+12.82%)
Sep 04, 2013 0.7600 0.7800 0.7800 0.7800 1,500 +0.03(+4.00%)
Sep 03, 2013 0.9100 0.9100 0.7500 0.7500 0 -0.11(-12.79%)
Aug 30, 2013 0.7499 0.9030 0.7499 0.8600 0 +0.14(+18.62%)
Aug 29, 2013 0.8399 0.8400 0.7250 0.7250 0 -0.08(-9.38%)
Aug 27, 2013 0.8400 0.8000 0.8000 0.8000 19,300 -0.04(-4.76%)
Aug 26, 2013 0.7600 0.8400 0.7200 0.8400 0 +0.06(+7.69%)
Aug 23, 2013 0.8100 0.8100 0.7800 0.7800 0 -0.02(-2.50%)
Aug 22, 2013 0.8100 0.8100 0.7900 0.8000 0 -0.01(-1.23%)
Aug 21, 2013 0.8100 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Aug 20, 2013 0.8600 0.8600 0.8500 0.8500 0 -0.03(-3.41%)
Aug 19, 2013 0.8730 0.8800 0.8648 0.8800 0 -0.01(-1.11%)
Aug 16, 2013 0.8100 0.8900 0.8100 0.8899 0 +0.07(+8.00%)
Aug 15, 2013 0.9499 0.9499 0.8240 0.8240 2,454 -0.03(-3.06%)
Aug 14, 2013 0.9100 0.9600 0.5610 0.8500 0 -0.07(-7.61%)
Aug 13, 2013 0.8201 0.9600 0.8201 0.9200 6,100 +0.09(+10.83%)
Aug 12, 2013 0.9400 0.9400 0.8301 0.8301 3,675 -0.09(-9.76%)
Aug 09, 2013 0.8299 0.9200 0.7901 0.9199 12,536 +0.11(+13.57%)
Aug 08, 2013 0.8340 0.8340 0.7900 0.8100 2,138 -0.10(-10.99%)
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.