DYNACQ HEALTHCARE Historical Stock Price

Below is the stock price history for Dynacq Healthcare DYII. Data is recorded each day for the historical open, high, low, close and volume. The Dynacq Healthcare stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dynacq Healthcare Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-02 0.515 0.515 0.51 0.51 900
2012-07-27 0.55 0.55 0.55 0.55 16
2012-07-06 0.7039 0.7039 0.7039 0.7039 100
2012-06-13 0.99 0.99 0.82 0.91 300
2012-06-11 0.95 0.95 0.90 0.90 601
2012-06-07 1.05 1.05 1.00 1.00 1,360
2012-06-06 0.4501 0.4501 0.4501 0.4501 500
2012-05-15 0.7702 0.7702 0.7702 0.7702 400
2012-04-24 0.95 0.95 0.90 0.90 102
2012-04-18 0.8744 0.8844 0.8744 0.8844 310
2012-04-10 0.91 0.91 0.83 0.83 100
2012-02-29 0.98 0.98 0.98 0.98 200
2012-02-10 0.97 0.97 0.97 0.97 140
2012-02-07 0.9998 0.9998 0.9998 0.9998 41
2012-02-01 1.02 1.02 1.02 1.02 100
2012-01-26 1.13 1.13 1.13 1.13 100
2012-01-20 1.00 1.00 1.00 1.00 500
2012-01-19 0.864 0.864 0.83 0.83 300
2012-01-09 0.97 0.97 0.88 0.88 800
2012-01-06 0.91 0.91 0.91 0.91 600
2012-01-03 1.00 1.00 1.00 1.00 100
2011-11-18 1.01 1.01 1.00 1.00 1,000
2011-11-02 1.14 1.14 1.14 1.14 100
2011-11-01 1.36 1.37 1.20 1.20 1,700
2011-10-25 0.95 0.95 0.95 0.95 400
2011-10-20 1.11 1.11 1.11 1.11 263
2011-10-13 1.12 1.12 1.10 1.10 1,100
2011-09-30 1.02 1.10 1.02 1.10 2,846
2011-09-29 1.33 1.33 1.16 1.18 1,946
2011-09-28 1.46 1.46 1.33 1.33 1,336

» More Dynacq Healthcare Stock Price History

To see other companies like Dynacq Healthcare (DYII), view our stock market today for news, and other data.