| DIAMOND MGMT & TECH Add to My Watchlist | (NSDQ: DTPI) |
| Diamond | 6.99 | - (+0.00%) | 244,259 |
| Historical Data for DTPI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.05 | 7.05 | 6.66 | 244,259 | 6.99 | 0.00 0.00% |
| 02/08/10 | 7.21 | 7.21 | 6.99 | 87,361 | 6.99 | -0.22 -3.05% |
| 02/05/10 | 7.22 | 7.42 | 7.12 | 108,707 | 7.21 | -0.01 -0.14% |
| 02/04/10 | 7.15 | 7.55 | 7.15 | 126,696 | 7.22 | -0.33 -4.37% |
| 02/03/10 | 7.53 | 7.77 | 7.41 | 154,976 | 7.55 | +0.02 +0.27% |
| 02/02/10 | 7.31 | 7.65 | 7.28 | 148,165 | 7.53 | +0.20 +2.73% |
| 02/01/10 | 7.42 | 7.49 | 7.26 | 79,680 | 7.33 | -0.07 -0.95% |
| 01/29/10 | 7.55 | 7.55 | 7.40 | 137,151 | 7.40 | -0.11 -1.46% |
| 01/28/10 | 7.68 | 7.69 | 7.43 | 100,450 | 7.51 | -0.11 -1.44% |
| 01/27/10 | 7.52 | 7.65 | 7.38 | 58,746 | 7.62 | +0.06 +0.79% |
| 01/26/10 | 7.71 | 7.71 | 7.56 | 116,571 | 7.56 | -0.17 -2.20% |
| 01/25/10 | 7.79 | 7.82 | 7.65 | 83,949 | 7.73 | -0.06 -0.77% |
| 01/22/10 | 7.77 | 7.96 | 7.77 | 118,216 | 7.79 | -0.03 -0.38% |
| 01/21/10 | 7.98 | 7.99 | 7.82 | 133,908 | 7.82 | -0.14 -1.76% |
| 01/20/10 | 7.99 | 8.00 | 7.80 | 95,203 | 7.96 | -0.10 -1.24% |
| 01/19/10 | 8.15 | 8.15 | 7.91 | 199,936 | 8.06 | -0.06 -0.74% |
| 01/18/10 | 8.12 | 8.12 | 8.12 | 0 | 8.12 | 0.00 0.00% |
| 01/15/10 | 7.94 | 8.20 | 7.82 | 391,679 | 8.12 | +0.23 +2.92% |
| 01/14/10 | 7.50 | 7.98 | 7.39 | 234,434 | 7.89 | +0.40 +5.34% |
| 01/13/10 | 7.32 | 7.59 | 7.21 | 142,009 | 7.49 | +0.19 +2.60% |
| 01/12/10 | 7.18 | 7.33 | 7.14 | 120,852 | 7.30 | +0.10 +1.39% |
| 01/11/10 | 7.30 | 7.37 | 7.09 | 211,473 | 7.20 | -0.07 -0.96% |
| 01/08/10 | 7.11 | 7.40 | 7.02 | 225,368 | 7.27 | +0.13 +1.82% |
| 01/07/10 | 7.07 | 7.29 | 7.00 | 63,427 | 7.14 | +0.04 +0.56% |
| 01/06/10 | 7.24 | 7.31 | 7.06 | 58,101 | 7.10 | -0.12 -1.66% |
| 01/05/10 | 7.35 | 7.37 | 7.11 | 72,159 | 7.22 | -0.11 -1.50% |
| 01/04/10 | 7.45 | 7.49 | 7.28 | 97,761 | 7.33 | -0.04 -0.54% |
| 01/01/10 | 7.37 | 7.37 | 7.37 | 0 | 7.37 | 0.00 0.00% |
| 12/31/09 | 7.28 | 7.53 | 7.15 | 219,287 | 7.37 | +0.09 +1.24% |
| 12/30/09 | 7.20 | 7.30 | 7.18 | 141,923 | 7.28 | +0.04 +0.55% |
| 12/29/09 | 7.20 | 7.30 | 7.09 | 110,859 | 7.24 | +0.03 +0.42% |
| 12/28/09 | 7.12 | 7.25 | 7.06 | 95,720 | 7.21 | +0.07 +0.98% |
| 12/25/09 | 7.08 | 7.19 | 6.97 | 18,222 | 7.14 | 0.00 0.00% |
| 12/24/09 | 7.08 | 7.19 | 6.97 | 18,222 | 7.14 | +0.01 +0.14% |
| 12/23/09 | 6.91 | 7.18 | 6.85 | 51,119 | 7.13 | +0.27 +3.94% |
| 12/22/09 | 6.99 | 7.15 | 6.81 | 153,744 | 6.86 | -0.10 -1.44% |
| 12/21/09 | 6.74 | 7.04 | 6.60 | 118,315 | 6.96 | +0.21 +3.11% |
| 12/18/09 | 6.58 | 6.87 | 6.53 | 309,291 | 6.75 | +0.15 +2.27% |
| 12/17/09 | 6.77 | 6.77 | 6.51 | 45,039 | 6.60 | -0.18 -2.65% |
| 12/16/09 | 7.02 | 7.05 | 6.68 | 132,319 | 6.78 | -0.25 -3.56% |
| 12/15/09 | 7.01 | 7.14 | 6.76 | 95,656 | 7.03 | +0.04 +0.57% |
| 12/14/09 | 6.75 | 7.01 | 6.72 | 135,802 | 6.99 | +0.14 +2.04% |
| 12/11/09 | 6.90 | 7.00 | 6.80 | 62,550 | 6.85 | -0.04 -0.58% |
| 12/10/09 | 7.02 | 7.14 | 6.80 | 172,596 | 6.89 | -0.14 -1.99% |
| 12/09/09 | 6.97 | 7.05 | 6.93 | 63,213 | 7.03 | +0.06 +0.86% |
| 12/08/09 | 7.03 | 7.06 | 6.95 | 55,688 | 6.97 | -0.10 -1.41% |
| 12/07/09 | 7.11 | 7.11 | 6.90 | 92,986 | 7.07 | -0.13 -1.81% |
| 12/04/09 | 7.08 | 7.25 | 7.02 | 175,736 | 7.20 | +0.24 +3.45% |
| 12/03/09 | 7.17 | 7.17 | 6.92 | 165,252 | 6.96 | -0.17 -2.38% |
| 12/02/09 | 6.95 | 7.24 | 6.94 | 191,875 | 7.13 | +0.17 +2.44% |
| \/ Download Data To Spreadsheet | ||||||
