Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daito Trust Construc (OP: DIFTY )

26.07 -0.33 (-1.25%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 36.79 36.79 36.79 36.79 1,009 -0.50(-1.34%)
May 24, 2016 37.29 37.29 37.29 0 -0.37(-0.98%)
May 23, 2016 37.66 37.66 37.66 37.66 105 +0.80(+2.17%)
May 19, 2016 36.86 36.86 36.86 27 +0.32(+0.88%)
May 17, 2016 36.54 36.54 36.54 44 -1.30(-3.44%)
May 13, 2016 37.84 37.84 37.84 90 -1.00(-2.57%)
May 12, 2016 38.84 38.84 38.84 38.84 270 +1.74(+4.68%)
May 09, 2016 37.10 37.10 37.10 46 +0.13(+0.37%)
May 05, 2016 36.97 36.97 36.97 172 +0.96(+2.67%)
May 03, 2016 36.01 36.01 36.01 284 +0.63(+1.78%)
Apr 29, 2016 35.38 35.38 35.38 0 +0.00(+0.00%)
Apr 28, 2016 35.71 35.71 35.38 35.38 1,197 -0.88(-2.44%)
Apr 27, 2016 36.27 36.27 36.27 36.27 291 +0.06(+0.18%)
Apr 26, 2016 36.20 36.20 36.20 36.20 230 -0.50(-1.36%)
Apr 22, 2016 36.70 36.70 36.70 0 -0.19(-0.52%)
Apr 18, 2016 36.89 36.89 36.89 170 +0.58(+1.60%)
Apr 15, 2016 36.31 36.31 36.31 36.31 199 -0.48(-1.30%)
Apr 14, 2016 36.79 36.79 36.79 36.79 346 -0.94(-2.49%)
Apr 12, 2016 37.73 37.73 37.73 186 -0.41(-1.07%)
Apr 11, 2016 38.14 38.14 38.14 38.14 3,712 +1.87(+5.16%)
Apr 04, 2016 36.27 36.27 36.27 147 +0.86(+2.43%)
Apr 01, 2016 34.56 35.41 34.56 35.41 1,346 -0.19(-0.53%)
Mar 31, 2016 35.60 35.60 35.60 35.60 156 -0.18(-0.50%)
Mar 30, 2016 36.86 36.86 35.78 35.78 1,037 +0.30(+0.85%)
Mar 29, 2016 35.36 35.48 35.36 35.48 4,439 -0.72(-1.99%)
Mar 28, 2016 36.20 36.20 36.20 36.20 864 +0.01(+0.03%)
Mar 24, 2016 36.19 36.19 36.19 0 +0.30(+0.85%)
Mar 23, 2016 35.88 35.88 35.88 35.88 190 +0.13(+0.38%)
Mar 22, 2016 35.75 35.75 35.75 35.75 590 -0.32(-0.89%)
Mar 18, 2016 36.07 36.07 36.07 83 +1.14(+3.26%)
Mar 17, 2016 35.66 35.66 34.93 34.93 1,146 -0.27(-0.77%)
Mar 16, 2016 35.07 35.20 35.07 35.20 268 +0.80(+2.33%)
Mar 15, 2016 34.95 34.95 34.40 34.40 618 -0.10(-0.29%)
Mar 14, 2016 34.50 34.50 34.50 34.50 712 +0.18(+0.52%)
Mar 11, 2016 35.38 35.38 34.32 34.32 369 -0.37(-1.07%)
Mar 10, 2016 34.69 34.69 34.69 34.69 549 +0.74(+2.18%)
Mar 07, 2016 33.95 33.95 33.95 43 -1.23(-3.50%)
Mar 04, 2016 35.12 35.18 35.12 35.18 434 -1.39(-3.80%)
Mar 03, 2016 36.56 36.57 36.25 36.57 3,788 +1.01(+2.84%)
Mar 02, 2016 34.93 35.56 34.93 35.56 1,608 +1.00(+2.89%)
Mar 01, 2016 35.08 35.08 34.38 34.56 1,306 +0.36(+1.05%)
Feb 26, 2016 34.20 34.20 34.20 166 +0.78(+2.33%)
Feb 25, 2016 33.42 33.42 33.42 33.42 533 -0.02(-0.06%)
Feb 23, 2016 33.44 33.44 33.44 171 -0.81(-2.36%)
Feb 22, 2016 33.44 34.25 33.44 34.25 1,997 +1.65(+5.06%)
Feb 17, 2016 32.60 32.60 32.60 340 +0.14(+0.43%)
Feb 16, 2016 32.29 32.46 32.29 32.46 449 +0.01(+0.03%)
Feb 12, 2016 32.45 32.45 32.45 0 +1.12(+3.57%)
Feb 11, 2016 31.37 31.37 30.66 31.33 898 -0.07(-0.22%)
Feb 10, 2016 31.74 31.74 31.40 31.40 1,054 -0.11(-0.35%)
Feb 09, 2016 31.51 32.22 31.51 31.51 785 -0.53(-1.65%)
Feb 08, 2016 31.99 32.04 31.80 32.04 661 +0.47(+1.49%)
Feb 05, 2016 31.66 31.94 31.57 31.57 2,437 -0.60(-1.87%)
Feb 04, 2016 32.13 32.17 32.13 32.17 1,078 -0.04(-0.12%)
Feb 03, 2016 32.48 32.48 31.75 32.21 1,222 +0.18(+0.56%)
Feb 02, 2016 32.08 32.17 32.03 32.03 2,897 -0.66(-2.02%)
Feb 01, 2016 32.32 32.69 32.32 32.69 1,599 +1.16(+3.68%)
Jan 29, 2016 31.93 32.00 31.53 31.53 1,713 -0.67(-2.08%)
Jan 28, 2016 31.40 32.20 31.40 32.20 2,397 +1.13(+3.64%)
Jan 27, 2016 30.72 31.07 30.45 31.07 1,435 +0.80(+2.64%)
Jan 26, 2016 30.15 30.45 30.15 30.27 1,031 +0.31(+1.03%)
Jan 25, 2016 30.03 30.03 29.96 29.96 2,804 -0.14(-0.47%)
Jan 22, 2016 30.10 30.10 29.68 30.10 6,961 +1.50(+5.24%)
Jan 21, 2016 28.53 28.69 28.53 28.60 8,219 +0.10(+0.35%)
Jan 20, 2016 28.20 28.97 28.20 28.50 1,066 -1.29(-4.33%)
Jan 19, 2016 29.63 29.80 29.63 29.79 1,425 -0.43(-1.42%)
Jan 15, 2016 30.22 30.22 30.22 0 +0.77(+2.61%)
Jan 14, 2016 29.45 29.45 29.45 29.45 402 -0.25(-0.84%)
Jan 12, 2016 29.70 29.70 29.70 296 +0.12(+0.41%)
Jan 11, 2016 29.57 29.58 29.57 29.58 739 +0.01(+0.03%)
Jan 08, 2016 29.83 29.83 29.57 29.57 748 -1.16(-3.77%)
Jan 07, 2016 30.57 30.73 30.57 30.73 35,156 +1.32(+4.49%)
Jan 06, 2016 29.41 29.41 29.41 29.41 501 +0.08(+0.27%)
Jan 05, 2016 29.36 29.36 29.33 29.33 1,768 +0.42(+1.45%)
Jan 04, 2016 28.85 28.91 28.85 28.91 1,104 -0.12(-0.41%)
Dec 30, 2015 29.03 29.03 29.03 0 -0.22(-0.75%)
Dec 29, 2015 29.25 29.25 29.25 29.25 721 -0.10(-0.34%)
Dec 23, 2015 29.35 29.35 29.35 188 +0.42(+1.45%)
Dec 22, 2015 28.75 28.93 28.75 28.93 2,765 +0.19(+0.66%)
Dec 21, 2015 28.66 28.74 28.66 28.74 889 +0.47(+1.66%)
Dec 18, 2015 28.27 28.27 28.27 28.27 230 +0.05(+0.18%)
Dec 17, 2015 28.23 28.23 28.22 28.22 1,061 +0.58(+2.10%)
Dec 15, 2015 27.64 27.64 27.64 42 -0.44(-1.57%)
Dec 14, 2015 28.08 28.08 28.08 28.08 152 +0.08(+0.29%)
Dec 11, 2015 28.00 28.00 28.00 28.00 407 +0.16(+0.57%)
Dec 10, 2015 27.87 27.87 27.84 27.84 2,821 +0.29(+1.05%)
Dec 08, 2015 27.55 27.55 27.55 18 +0.26(+0.95%)
Dec 07, 2015 27.33 27.33 27.07 27.29 3,258 +0.11(+0.42%)
Dec 04, 2015 27.18 27.18 27.18 27.18 201 +0.25(+0.95%)
Dec 03, 2015 27.05 27.05 26.85 26.92 536 +0.56(+2.12%)
Dec 02, 2015 26.45 26.45 26.35 26.36 1,034 +0.44(+1.70%)
Nov 27, 2015 25.92 25.92 25.92 0 -0.28(-1.07%)
Nov 20, 2015 26.21 26.21 26.20 26.20 300 +0.02(+0.08%)
Nov 17, 2015 26.18 26.18 26.18 185 +0.40(+1.55%)
Nov 10, 2015 25.78 25.78 25.78 53 -0.05(-0.19%)
Nov 06, 2015 25.83 25.83 25.83 14 +0.10(+0.40%)
Nov 04, 2015 25.73 25.73 25.73 154 -1.39(-5.13%)
Nov 02, 2015 27.12 27.12 27.12 3 +0.23(+0.87%)
Oct 27, 2015 26.89 26.89 26.89 26 -0.95(-3.43%)
Oct 23, 2015 27.84 27.84 27.84 62 +1.04(+3.88%)
Oct 20, 2015 26.80 26.80 26.80 9 -0.31(-1.14%)
Oct 16, 2015 27.11 27.11 27.11 0 +0.27(+1.02%)
Oct 13, 2015 26.84 26.84 26.84 104 +0.19(+0.70%)
Oct 08, 2015 26.65 26.65 26.65 60 +0.09(+0.34%)
Oct 07, 2015 26.56 26.56 26.56 26.56 250 -0.14(-0.52%)
Oct 05, 2015 26.70 26.70 26.70 47 +1.57(+6.25%)
Sep 29, 2015 25.13 25.13 25.13 2 -0.53(-2.07%)
Sep 25, 2015 25.66 25.66 25.66 3 +0.34(+1.34%)
Sep 24, 2015 25.09 25.32 25.09 25.32 542 +0.55(+2.22%)
Sep 22, 2015 24.77 24.77 24.77 91 -0.93(-3.62%)
Sep 21, 2015 25.70 25.70 25.70 25.70 171 +0.13(+0.51%)
Sep 18, 2015 25.57 25.57 25.57 25.57 250 -0.06(-0.23%)
Sep 17, 2015 25.63 25.63 25.63 25.63 497 +0.40(+1.59%)
Sep 15, 2015 25.23 25.23 25.23 6 -0.45(-1.75%)
Sep 14, 2015 25.49 25.68 25.49 25.68 311 +0.56(+2.23%)
Sep 11, 2015 25.12 25.12 25.12 25.12 1,007 +0.14(+0.56%)
Sep 08, 2015 24.98 24.98 24.98 120 -1.22(-4.66%)
Sep 02, 2015 26.20 26.20 26.20 0 -0.61(-2.28%)
Aug 31, 2015 26.81 26.81 26.81 165 -0.19(-0.70%)
Aug 27, 2015 27.00 27.00 27.00 0 +0.61(+2.31%)
Aug 26, 2015 26.57 26.57 26.39 26.39 1,533 +0.43(+1.66%)
Aug 25, 2015 25.96 26.05 25.96 25.96 1,856 -0.15(-0.57%)
Aug 24, 2015 26.46 26.46 26.11 26.11 500 -1.00(-3.69%)
Aug 21, 2015 27.22 27.22 27.11 27.11 533 -0.09(-0.33%)
Aug 20, 2015 27.21 27.21 27.20 27.20 276 -1.00(-3.55%)
Aug 19, 2015 28.20 28.20 28.20 28.20 173 +0.12(+0.43%)
Aug 18, 2015 28.08 28.08 28.08 28.08 253 +0.18(+0.66%)
Aug 17, 2015 27.89 27.89 27.89 27.89 280 -0.14(-0.48%)
Aug 12, 2015 28.03 28.03 28.03 0 +0.68(+2.49%)
Aug 11, 2015 27.35 27.35 27.35 27.35 439 +0.06(+0.22%)
Aug 10, 2015 27.29 27.29 27.29 27.29 100 +0.50(+1.87%)
Aug 03, 2015 26.79 26.79 26.79 62 +0.87(+3.36%)
Jul 28, 2015 25.92 25.92 25.92 75 +0.01(+0.04%)
Jul 27, 2015 25.86 25.94 25.86 25.91 576 +0.31(+1.21%)
Jul 24, 2015 25.76 25.76 25.56 25.60 1,394 +0.23(+0.91%)
Jul 22, 2015 25.37 25.37 25.37 98 +0.04(+0.16%)
Jul 21, 2015 25.33 25.33 25.33 25.33 370 -0.21(-0.81%)
Jul 20, 2015 25.54 25.54 25.54 25.54 341 +0.23(+0.90%)
Jul 16, 2015 25.31 25.31 25.31 98 -0.02(-0.08%)
Jul 15, 2015 25.33 25.33 25.33 25.33 241 -0.54(-2.09%)
Jul 14, 2015 25.87 25.87 25.87 25.87 174 +0.02(+0.08%)
Jul 13, 2015 25.69 25.85 25.69 25.85 2,116 +0.59(+2.34%)
Jul 10, 2015 25.22 25.26 25.20 25.26 567 +0.01(+0.04%)
Jul 09, 2015 25.25 25.25 25.25 25.25 401 +0.30(+1.20%)
Jul 08, 2015 24.94 24.95 24.78 24.95 1,158 -0.23(-0.91%)
Jul 07, 2015 25.25 25.38 25.09 25.18 1,546 -0.51(-1.99%)
Jul 06, 2015 25.69 25.69 25.68 25.69 3,125 +0.04(+0.16%)
Jul 01, 2015 25.65 25.65 25.65 0 -0.35(-1.35%)
Jun 30, 2015 26.16 26.16 26.00 26.00 1,307 +0.46(+1.80%)
Jun 29, 2015 25.52 25.54 25.52 25.54 5,716 -0.21(-0.82%)
Jun 26, 2015 25.77 25.77 25.75 25.75 347 -0.23(-0.90%)
Jun 25, 2015 25.98 25.98 25.98 25.98 284 +0.00(+0.02%)
Jun 24, 2015 26.13 26.13 25.98 25.98 597 -0.13(-0.50%)
Jun 23, 2015 26.17 26.17 26.11 26.11 655 +1.06(+4.23%)
Jun 17, 2015 25.05 25.05 25.05 129 -0.11(-0.44%)
Jun 16, 2015 25.10 25.16 25.10 25.16 1,144 +0.17(+0.68%)
Jun 15, 2015 24.99 24.99 24.99 24.99 520 -0.05(-0.20%)
Jun 12, 2015 25.02 25.04 25.02 25.04 915 -0.35(-1.38%)
Jun 10, 2015 25.39 25.39 25.39 63 +0.63(+2.54%)
Jun 08, 2015 24.76 24.76 24.76 101 -0.58(-2.29%)
Jun 05, 2015 25.34 25.34 25.34 25.34 628 -0.09(-0.35%)
Jun 04, 2015 25.30 25.57 25.30 25.43 652 -1.90(-6.95%)
Jun 02, 2015 27.33 27.33 27.33 54 -0.28(-1.03%)
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.