StockSelector.com
  Research, Select, & Monitor Thursday, June 04, 2020 11:34:30 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Dell Technologies$49.20$.39.80%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/11/2020 to 6/4/2020 
Date Open High Low Close Volume
6/4/2020 48.440 49.240 48.150 49.200 2,658,900
6/3/2020 49.500 49.560 48.710 48.810 2,634,900
6/2/2020 49.400 49.640 48.620 49.150 2,954,100
6/1/2020 49.240 49.800 48.280 49.370 3,815,700
5/29/2020 49.000 50.000 48.000 49.640 11,885,200
5/28/2020 45.270 46.190 45.240 45.580 4,352,600
5/27/2020 45.000 45.570 43.680 45.570 2,868,500
5/26/2020 44.780 45.100 44.390 44.460 1,942,100
5/22/2020 43.400 43.800 41.890 43.070 2,746,400
5/21/2020 44.690 45.040 43.540 44.390 1,762,200
5/20/2020 44.420 44.960 43.760 44.660 2,100,500
5/19/2020 43.590 44.940 43.590 44.040 2,155,800
5/18/2020 42.870 44.375 42.550 43.780 1,857,800
5/15/2020 41.160 42.260 40.570 42.090 1,555,700
5/14/2020 40.160 41.900 39.300 41.860 1,653,700
5/13/2020 42.350 42.700 40.350 41.030 2,175,100
5/12/2020 43.540 43.790 42.250 42.250 2,170,200
5/11/2020 43.260 43.770 42.530 43.370 1,592,600
5/8/2020 42.400 43.800 42.260 43.650 2,100,400
5/7/2020 41.060 41.830 40.860 41.750 1,120,400
5/6/2020 40.600 41.130 40.210 40.490 1,148,100
5/5/2020 41.000 41.659 40.150 40.190 1,089,500
5/4/2020 39.670 40.570 38.790 40.550 1,274,600
5/1/2020 41.590 41.990 39.780 40.000 1,876,700
4/30/2020 43.000 43.426 42.336 42.690 1,739,900
4/29/2020 41.540 43.670 41.400 43.390 3,335,100
4/28/2020 40.990 41.360 40.200 40.840 2,563,000
4/27/2020 40.160 40.614 40.010 40.190 1,528,000
4/24/2020 39.330 39.975 38.500 39.690 1,770,800
4/23/2020 39.210 39.780 38.700 38.910 1,442,600
4/22/2020 38.300 39.200 37.890 38.750 3,861,100
4/21/2020 39.930 40.150 37.200 37.400 3,554,200
4/20/2020 40.340 41.760 40.150 40.960 2,062,800
4/17/2020 42.150 42.270 41.000 41.510 3,242,600
4/16/2020 40.740 41.190 39.870 41.100 1,541,800
4/15/2020 40.030 40.863 39.600 40.450 2,087,800
4/14/2020 41.190 42.350 40.800 41.340 2,536,500
4/13/2020 40.660 41.320 39.920 40.460 1,740,500
4/9/2020 41.670 42.750 41.142 41.560 4,231,300
4/8/2020 38.800 40.690 38.600 40.380 3,406,000
4/7/2020 39.920 40.780 38.150 38.370 3,652,000
4/6/2020 38.470 39.140 37.910 38.910 3,273,200
4/3/2020 36.970 37.680 35.530 36.440 2,070,700
4/2/2020 36.580 38.050 36.170 37.140 1,973,700
4/1/2020 37.750 38.865 36.510 36.900 2,466,300
3/31/2020 39.460 41.000 38.890 39.550 1,772,100
3/30/2020 39.710 41.170 38.780 39.800 3,511,900
3/27/2020 40.230 40.990 38.270 38.750 3,198,200
3/26/2020 39.940 42.900 39.500 42.540 3,206,700
3/25/2020 39.370 42.400 38.170 39.340 3,745,200
3/24/2020 36.460 38.860 34.530 38.850 3,591,000
3/23/2020 33.000 35.730 31.530 33.940 3,720,700
3/20/2020 32.840 36.890 32.020 32.490 6,851,800
3/19/2020 29.000 32.710 28.180 31.960 4,255,600
3/18/2020 29.000 30.150 25.510 28.870 4,596,000
3/17/2020 32.810 33.460 30.240 31.320 5,056,300
3/16/2020 29.180 34.310 29.180 32.210 5,119,200
3/13/2020 35.180 35.950 33.140 35.950 4,887,400
3/12/2020 33.980 34.920 32.310 32.740 6,755,900
3/11/2020 37.640 38.550 36.570 36.940 4,772,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.