| DIEBOLD INCORPORATED Add to My Watchlist | (NYSE: DBD) |
| DIEBOLD | 27.25 | -0.27 (-0.98%) | 79,256 |
| Historical Data for DBD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 27.75 | 27.86 | 27.39 | 358,111 | 27.52 | -0.04 -0.15% |
| 02/08/10 | 27.20 | 27.73 | 27.01 | 475,934 | 27.56 | +0.31 +1.14% |
| 02/05/10 | 27.92 | 27.92 | 26.77 | 467,976 | 27.25 | -0.66 -2.36% |
| 02/04/10 | 28.77 | 28.98 | 27.66 | 823,250 | 27.91 | +0.16 +0.58% |
| 02/03/10 | 28.28 | 28.49 | 27.28 | 512,463 | 27.75 | -0.71 -2.49% |
| 02/02/10 | 27.04 | 28.48 | 27.04 | 618,447 | 28.46 | +1.60 +5.96% |
| 02/01/10 | 26.70 | 27.00 | 26.47 | 460,352 | 26.86 | +0.29 +1.09% |
| 01/29/10 | 27.64 | 27.70 | 26.46 | 876,202 | 26.57 | -1.00 -3.63% |
| 01/28/10 | 28.30 | 28.62 | 27.57 | 349,232 | 27.57 | -0.78 -2.75% |
| 01/27/10 | 28.09 | 28.44 | 27.60 | 255,600 | 28.35 | +0.14 +0.50% |
| 01/26/10 | 28.49 | 28.49 | 28.00 | 333,450 | 28.21 | -0.33 -1.16% |
| 01/25/10 | 28.96 | 29.00 | 28.10 | 415,593 | 28.54 | -0.30 -1.04% |
| 01/22/10 | 30.03 | 30.03 | 28.80 | 294,772 | 28.84 | -1.19 -3.96% |
| 01/21/10 | 30.23 | 30.49 | 29.76 | 303,342 | 30.03 | -0.08 -0.27% |
| 01/20/10 | 30.03 | 30.22 | 29.58 | 277,491 | 30.11 | -0.21 -0.69% |
| 01/19/10 | 29.66 | 30.42 | 29.66 | 315,579 | 30.32 | +0.62 +2.09% |
| 01/18/10 | 29.70 | 29.70 | 29.70 | 0 | 29.70 | 0.00 0.00% |
| 01/15/10 | 30.52 | 30.71 | 29.70 | 487,922 | 29.70 | -0.95 -3.10% |
| 01/14/10 | 30.56 | 30.85 | 30.41 | 210,491 | 30.65 | -0.07 -0.23% |
| 01/13/10 | 30.64 | 30.86 | 30.30 | 223,592 | 30.72 | +0.11 +0.36% |
| 01/12/10 | 30.81 | 31.01 | 30.37 | 312,490 | 30.61 | -0.43 -1.39% |
| 01/11/10 | 31.02 | 31.57 | 30.86 | 535,051 | 31.04 | +0.21 +0.68% |
| 01/08/10 | 30.47 | 31.49 | 30.43 | 888,070 | 30.83 | +0.24 +0.78% |
| 01/07/10 | 30.72 | 30.80 | 30.30 | 435,265 | 30.59 | -0.16 -0.52% |
| 01/06/10 | 29.24 | 30.86 | 29.24 | 1,206,977 | 30.75 | +1.45 +4.95% |
| 01/05/10 | 28.81 | 29.76 | 28.39 | 532,103 | 29.30 | +0.32 +1.10% |
| 01/04/10 | 28.65 | 28.98 | 28.64 | 254,213 | 28.98 | +0.53 +1.86% |
| 01/01/10 | 28.45 | 28.45 | 28.45 | 0 | 28.45 | 0.00 0.00% |
| 12/31/09 | 29.00 | 29.15 | 28.43 | 254,605 | 28.45 | -0.60 -2.07% |
| 12/30/09 | 28.89 | 29.25 | 28.89 | 133,262 | 29.05 | +0.04 +0.14% |
| 12/29/09 | 29.11 | 29.15 | 28.68 | 229,503 | 29.01 | -0.14 -0.48% |
| 12/28/09 | 29.74 | 29.92 | 29.01 | 303,140 | 29.15 | -0.56 -1.88% |
| 12/25/09 | 28.53 | 29.71 | 28.53 | 241,636 | 29.71 | 0.00 0.00% |
| 12/24/09 | 28.53 | 29.71 | 28.53 | 241,636 | 29.71 | +1.06 +3.70% |
| 12/23/09 | 28.26 | 28.98 | 28.10 | 385,776 | 28.65 | +0.34 +1.20% |
| 12/22/09 | 27.21 | 28.31 | 27.21 | 512,468 | 28.31 | +0.96 +3.51% |
| 12/21/09 | 27.16 | 27.46 | 27.16 | 362,672 | 27.35 | +0.12 +0.44% |
| 12/18/09 | 27.38 | 27.56 | 26.95 | 640,896 | 27.23 | -0.01 -0.04% |
| 12/17/09 | 27.14 | 27.26 | 26.93 | 298,621 | 27.24 | -0.11 -0.40% |
| 12/16/09 | 27.27 | 27.39 | 26.96 | 388,091 | 27.35 | +0.23 +0.85% |
| 12/15/09 | 26.33 | 27.13 | 26.26 | 556,180 | 27.12 | +0.61 +2.30% |
| 12/14/09 | 26.36 | 26.53 | 26.27 | 319,171 | 26.51 | +0.27 +1.03% |
| 12/11/09 | 25.93 | 26.25 | 25.88 | 261,490 | 26.24 | +0.37 +1.43% |
| 12/10/09 | 25.91 | 26.03 | 25.76 | 271,249 | 25.87 | +0.14 +0.54% |
| 12/09/09 | 26.05 | 26.05 | 25.40 | 353,399 | 25.73 | -0.42 -1.61% |
| 12/08/09 | 26.71 | 26.80 | 25.81 | 538,650 | 26.15 | -0.71 -2.64% |
| 12/07/09 | 25.91 | 27.08 | 25.79 | 1,139,308 | 26.86 | +1.01 +3.91% |
| 12/04/09 | 25.70 | 25.90 | 25.30 | 368,103 | 25.85 | +0.50 +1.97% |
| 12/03/09 | 25.52 | 25.81 | 25.33 | 274,652 | 25.35 | -0.18 -0.71% |
| 12/02/09 | 25.25 | 25.95 | 25.04 | 397,897 | 25.53 | +0.28 +1.11% |
| \/ Download Data To Spreadsheet | ||||||
