Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:23AM ET - U.S. Markets close in 5 hours and 37 minutes. Dow  0.73% Nasdaq  0.73%

Dionex Corp. (DNEX)

At 10:08AM ET: 66.78   0.74 (1.12%)

MORE ON DNEX

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* 9-Feb-10 66.85 66.85 65.47 66.04 88,200 66.04 8-Feb-10 66.61 66.65 65.07 66.01 84,200 66.01 5-Feb-10 67.34 67.34 65.15 66.85 86,700 66.85 4-Feb-10 69.30 69.37 66.55 67.02 106,000 67.02 3-Feb-10 69.95 70.40 68.94 69.53 78,300 69.53 2-Feb-10 70.14 70.93 69.81 69.98 80,200 69.98 1-Feb-10 69.90 70.29 69.14 69.99 68,900 69.99 29-Jan-10 69.91 70.39 69.63 69.85 70,200 69.85 28-Jan-10 70.83 71.58 69.24 69.84 64,500 69.84 27-Jan-10 69.18 71.09 69.18 70.62 54,600 70.62 26-Jan-10 69.96 70.81 69.62 69.62 76,300 69.62 25-Jan-10 70.81 71.17 69.76 70.07 46,400 70.07 22-Jan-10 70.43 71.20 69.96 70.27 71,200 70.27 21-Jan-10 71.69 71.84 69.84 70.27 95,000 70.27 20-Jan-10 72.98 73.20 70.55 71.60 181,000 71.60 19-Jan-10 73.80 74.01 72.84 73.66 54,800 73.66 15-Jan-10 74.75 75.09 72.84 73.68 103,400 73.68 14-Jan-10 75.00 75.15 74.75 74.75 31,200 74.75 13-Jan-10 75.07 75.27 74.77 75.09 59,600 75.09 12-Jan-10 75.50 75.90 74.54 75.22 60,100 75.22 11-Jan-10 76.04 76.48 75.40 75.73 40,200 75.73 8-Jan-10 75.95 76.14 75.29 75.48 80,000 75.48 7-Jan-10 76.30 76.55 75.91 75.93 80,800 75.93 6-Jan-10 75.93 78.04 75.51 76.13 159,200 76.13 5-Jan-10 74.34 78.17 73.55 75.78 184,400 75.78 4-Jan-10 74.25 75.72 73.80 74.55 103,000 74.55 31-Dec-09 73.69 74.43 73.59 73.88 72,900 73.88 30-Dec-09 72.95 73.82 72.45 73.78 33,000 73.78 29-Dec-09 73.22 73.50 72.20 73.34 44,800 73.34 28-Dec-09 73.12 73.20 72.07 72.96 50,500 72.96 24-Dec-09 73.07 73.45 72.94 73.12 19,500 73.12 23-Dec-09 72.84 73.45 72.70 73.06 78,600 73.06 22-Dec-09 71.59 73.02 71.45 72.70 94,600 72.70 21-Dec-09 71.15 72.46 70.88 71.70 52,000 71.70 18-Dec-09 71.00 71.16 69.77 70.62 193,700 70.62 17-Dec-09 71.63 71.63 70.05 70.57 108,400 70.57 16-Dec-09 72.86 73.10 71.32 72.00 86,900 72.00 15-Dec-09 72.66 73.46 72.05 72.47 58,300 72.47 14-Dec-09 71.55 72.70 71.43 72.61 51,000 72.61 11-Dec-09 72.01 72.04 71.05 71.53 40,900 71.53 10-Dec-09 72.09 72.86 71.40 71.90 75,900 71.90 9-Dec-09 71.38 72.08 70.93 71.77 80,200 71.77 8-Dec-09 71.75 72.48 71.08 71.69 59,100 71.69 7-Dec-09 71.64 71.99 71.48 71.99 52,400 71.99 4-Dec-09 70.96 72.32 70.83 71.60 50,500 71.60 3-Dec-09 70.90 70.95 70.02 70.16 45,300 70.16 2-Dec-09 70.13 70.97 69.90 70.68 58,100 70.68 1-Dec-09 70.35 70.61 69.90 69.96 74,100 69.96 30-Nov-09 69.48 70.35 68.75 70.11 130,300 70.11 27-Nov-09 68.48 70.45 68.48 69.86 62,900 69.86 25-Nov-09 70.63 70.77 69.76 70.15 20,100 70.15 24-Nov-09 70.36 70.36 69.34 70.33 56,300 70.33 23-Nov-09 70.00 71.58 69.99 70.10 48,500 70.10 20-Nov-09 69.05 69.84 68.81 69.36 58,700 69.36 19-Nov-09 69.08 69.57 68.50 69.26 95,000 69.26 18-Nov-09 69.54 69.95 69.03 69.68 93,700 69.68 17-Nov-09 69.81 70.08 69.20 69.73 85,800 69.73 16-Nov-09 68.50 70.25 68.09 69.88 72,000 69.88 13-Nov-09 68.13 68.50 66.47 68.50 67,600 68.50 12-Nov-09 67.99 68.45 67.40 68.12 53,100 68.12 11-Nov-09 68.50 68.50 67.40 68.29 62,400 68.29 10-Nov-09 68.26 68.87 68.15 68.42 46,600 68.42 9-Nov-09 68.50 68.50 66.94 68.38 74,300 68.38 6-Nov-09 67.44 68.83 67.09 67.88 36,800 67.88 5-Nov-09 66.72 68.53 66.72 67.92 49,100 67.92 4-Nov-09 67.26 67.30 65.88 66.39 89,000 66.39 * 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