Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:24PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Diodes Incorporated (DIOD)

At 4:00PM ET: 18.18   0.29 (1.62%)

MORE ON DIOD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 17.54 18.09 17.54 17.89 222,900 17.89 19-Nov-09 18.16 18.16 17.50 17.72 244,600 17.72 18-Nov-09 18.33 18.73 18.17 18.37 210,800 18.37 17-Nov-09 18.49 18.52 18.15 18.38 168,100 18.38 16-Nov-09 17.58 18.63 17.58 18.52 316,200 18.52 13-Nov-09 16.69 17.76 16.51 17.52 321,900 17.52 12-Nov-09 17.00 17.52 16.65 16.68 187,400 16.68 11-Nov-09 16.86 17.60 16.75 17.09 165,600 17.09 10-Nov-09 17.05 17.49 16.62 16.71 201,200 16.71 9-Nov-09 16.25 17.29 16.00 17.24 357,300 17.24 6-Nov-09 16.46 16.70 16.00 16.18 224,600 16.18 5-Nov-09 16.01 16.66 15.73 16.50 407,200 16.50 4-Nov-09 15.55 15.92 15.35 15.65 507,200 15.65 3-Nov-09 17.25 17.25 15.01 15.47 984,900 15.47 2-Nov-09 16.65 17.07 15.77 16.63 428,800 16.63 30-Oct-09 16.50 17.05 16.13 16.38 320,300 16.38 29-Oct-09 16.84 17.40 16.75 17.00 393,300 17.00 28-Oct-09 17.68 17.96 16.56 16.61 437,000 16.61 27-Oct-09 18.68 18.85 17.78 17.80 256,300 17.80 26-Oct-09 18.59 19.27 18.16 18.68 228,200 18.68 23-Oct-09 18.74 18.78 18.35 18.63 293,500 18.63 22-Oct-09 18.53 18.80 18.11 18.64 178,500 18.64 21-Oct-09 18.50 19.23 18.50 18.57 413,800 18.57 20-Oct-09 18.57 18.78 18.22 18.50 242,700 18.50 19-Oct-09 18.21 19.05 18.05 18.51 245,100 18.51 16-Oct-09 18.69 19.14 17.76 18.21 324,200 18.21 15-Oct-09 19.65 19.88 18.60 18.79 307,600 18.79 14-Oct-09 19.70 19.89 19.41 19.86 366,900 19.86 13-Oct-09 18.95 19.68 18.33 19.44 327,600 19.44 12-Oct-09 19.23 19.75 18.74 18.92 211,900 18.92 9-Oct-09 18.59 19.27 18.50 19.26 271,100 19.26 8-Oct-09 18.56 18.88 17.69 18.66 349,500 18.66 7-Oct-09 18.56 18.76 18.18 18.37 131,000 18.37 6-Oct-09 18.42 18.99 18.40 18.69 262,700 18.69 5-Oct-09 17.96 18.34 17.69 18.25 316,200 18.25 2-Oct-09 16.63 18.35 16.63 17.93 1,431,100 17.93 1-Oct-09 17.95 18.15 16.33 16.39 873,100 16.39 30-Sep-09 18.46 18.76 17.78 18.09 286,100 18.09 29-Sep-09 18.40 18.82 18.40 18.50 229,200 18.50 28-Sep-09 18.73 18.76 18.61 18.64 356,800 18.64 25-Sep-09 18.85 18.99 18.26 18.68 520,000 18.68 24-Sep-09 20.01 20.18 18.50 18.84 376,400 18.84 23-Sep-09 19.65 20.25 19.57 19.83 377,300 19.83 22-Sep-09 20.62 20.72 19.38 19.52 605,400 19.52 21-Sep-09 20.35 20.77 20.29 20.53 236,400 20.53 18-Sep-09 19.91 20.56 19.91 20.49 467,500 20.49 17-Sep-09 20.36 20.47 19.77 19.84 267,900 19.84 16-Sep-09 20.02 20.52 19.92 20.38 247,500 20.38 15-Sep-09 20.14 20.26 19.79 19.96 245,300 19.96 14-Sep-09 20.84 20.84 20.01 20.12 443,200 20.12 11-Sep-09 21.69 21.77 20.67 20.75 314,500 20.75 10-Sep-09 21.85 22.17 21.48 21.59 272,300 21.59 9-Sep-09 21.85 21.88 21.40 21.83 616,700 21.83 8-Sep-09 21.47 22.00 21.41 21.80 399,200 21.80 4-Sep-09 20.63 21.28 20.63 21.28 236,000 21.28 3-Sep-09 20.44 20.66 20.13 20.62 124,100 20.62 2-Sep-09 20.44 20.76 20.15 20.40 221,100 20.40 1-Sep-09 20.24 21.20 20.15 20.46 330,200 20.46 31-Aug-09 20.28 20.53 20.06 20.27 257,600 20.27 28-Aug-09 20.83 21.23 20.27 20.58 249,600 20.58 27-Aug-09 20.92 20.92 20.10 20.69 230,500 20.69 26-Aug-09 20.92 21.20 20.70 20.81 172,300 20.81 25-Aug-09 20.99 21.15 20.60 20.92 194,500 20.92 24-Aug-09 21.02 21.30 20.73 20.84 286,200 20.84 21-Aug-09 21.26 21.28 20.66 20.78 379,800 20.78 20-Aug-09 20.83 21.19 20.74 21.12 197,700 21.12 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions