The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Dell Inc.

  • DELL
  • NASDAQ
  • Industrial Products
  • Latest 13.41
  • Currency US$
  • Change -0.07
  • Percent Change -0.519 %
  • Volume 13,706,457
  • Wed Jun 19, 2013 4:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 13.41 Last Trade: Jun 19, 2013
Date High Low Open Close Volume
Jun 19 13.48 13.40 13.47 13.41 13,706,457
Jun 18 13.74 13.40 13.41 13.48 98,986,150
Jun 17 13.43 13.39 13.41 13.41 8,444,278
Jun 14 13.50 13.38 13.42 13.39 11,630,900
Jun 13 13.58 13.36 13.38 13.45 8,737,148
Jun 12 13.41 13.36 13.39 13.37 13,689,539
Jun 11 13.43 13.36 13.40 13.37 7,789,897
Jun 10 13.48 13.40 13.46 13.42 7,518,725
Jun 7 13.53 13.46 13.52 13.49 11,453,364
Jun 6 13.50 13.40 13.42 13.49 13,827,635
Jun 5 13.46 13.38 13.44 13.43 6,908,657
Jun 4 13.50 13.40 13.43 13.42 13,909,818
Jun 3 13.46 13.33 13.36 13.45 10,932,156
May 31 13.47 13.29 13.30 13.36 27,806,094
May 30 13.38 13.27 13.33 13.27 23,641,388
May 29 13.40 13.34 13.35 13.36 9,864,476
May 28 13.40 13.35 13.39 13.36 7,331,628
May 24 13.40 13.33 13.37 13.34 16,089,314
May 23 13.42 13.35 13.39 13.35 8,923,414
May 22 13.42 13.37 13.39 13.37 12,795,081
May 21 13.43 13.38 13.40 13.39 12,035,022
May 20 13.44 13.38 13.40 13.41 10,819,784
May 17 13.45 13.38 13.41 13.40 16,125,373
May 16 13.45 13.41 13.44 13.43 13,513,877
May 15 13.49 13.42 13.44 13.45 12,361,180
May 14 13.51 13.40 13.48 13.47 33,785,768
May 13 13.52 13.40 13.44 13.52 33,488,858
May 10 13.51 13.37 13.38 13.45 91,707,327
May 9 13.32 13.19 13.23 13.32 13,340,153
May 8 13.29 13.20 13.28 13.23 13,694,524