$10.14 +0.02 (%) Del Inv Div & Inc Shs - New York Stock Exchange, Inc.

Aug. 25, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDF historical data

Date Open High Low Close Volume
8/24/201610.1510.1610.1210.126,377
8/23/201610.1410.1710.1410.1614,869
8/22/201610.0810.1110.0810.118,329
8/19/201610.0810.1110.0710.108,134
8/18/201610.0710.1110.0710.109,798
8/17/201610.0610.1310.0210.0934,641
8/16/201610.0910.0910.0510.063,961
8/15/201610.0810.1010.0810.103,435
8/12/201610.0410.1310.0410.0713,934
8/11/201610.0510.0710.0210.0711,718
8/10/201610.0110.019.969.993,529
8/9/201610.0410.0910.0210.067,794
8/8/201610.0710.079.9810.0615,820
8/5/20169.9510.019.9510.012,919
8/4/20169.9510.009.869.9232,450
8/3/20169.959.999.959.986,324
8/2/201610.0010.019.9310.007,216
8/1/201610.0310.059.9910.0311,983
7/29/20169.9910.069.9910.036,330
7/28/20169.9310.009.939.976,286
7/27/20169.9810.039.949.9623,097
7/26/20169.9910.039.9710.0250,330
7/25/201610.0010.009.959.9918,856
7/22/20169.9610.029.9410.0110,757
7/21/20169.959.999.959.9514,713
7/20/20169.949.999.929.9714,019
7/19/20169.939.949.879.9241,585
7/18/20169.889.939.889.923,351
7/15/20169.929.929.879.8810,794
7/14/20169.969.969.909.9212,771
7/13/20169.919.969.859.9069,437
7/12/20169.959.989.879.9867,532
7/11/20169.919.959.859.8825,499
7/8/20169.819.909.819.8657,893
7/7/20169.829.849.799.8419,280
7/6/20169.759.869.739.7816,479
7/5/20169.889.889.729.72106,468
7/1/20169.949.949.909.9111,439
6/30/20169.759.969.719.9628,093
6/29/20169.599.769.599.7515,436
6/28/20169.529.579.529.577,142
6/27/20169.609.629.329.3342,021
6/24/20169.659.769.259.7258,660
6/23/20169.669.909.669.8825,992
6/22/20169.709.809.709.7032,232
6/21/20169.729.789.609.6433,466
6/20/20169.689.789.669.6753,767
6/17/20169.589.619.519.5843,526
6/16/20169.509.649.429.6236,766
6/15/20169.649.649.549.546,646
6/14/20169.589.589.539.5510,474
6/13/20169.729.729.599.6013,702
6/10/20169.659.729.659.6917,883
6/9/20169.689.719.629.7052,220
6/8/20169.709.749.709.7077,123
6/7/20169.679.739.679.7124,283
6/6/20169.659.749.649.7412,702
6/3/20169.589.629.569.604,538
6/2/20169.539.639.479.5894,843
6/1/20169.469.599.469.5829,137
5/31/20169.599.599.509.5615,461
5/27/20169.569.599.519.5421,354
5/26/20169.539.559.469.5323,308
5/25/20169.549.589.519.5331,273
5/24/20169.459.539.459.5321,648
5/23/20169.439.489.439.455,768
5/20/20169.319.509.319.4819,213
5/19/20169.239.339.199.338,179
5/18/20169.339.349.269.307,615
5/17/20169.359.379.329.357,460
5/16/20169.349.399.339.389,315
5/13/20169.319.359.289.338,591
5/12/20169.329.359.259.3111,858
5/11/20169.429.469.209.29151,611
5/10/20169.469.539.449.5013,193
5/9/20169.329.439.329.388,665
5/6/20169.279.329.279.324,772
5/5/20169.299.349.289.328,882
5/4/20169.329.329.219.2817,242
5/3/20169.349.389.329.347,245
5/2/20169.429.429.389.4211,646
4/29/20169.419.469.309.4017,628
4/28/20169.389.509.389.4310,002
4/27/20169.369.489.369.4818,246
4/26/20169.299.359.299.3252,564
4/25/20169.339.379.259.2916,723
4/22/20169.379.419.269.3334,332
4/21/20169.349.379.349.344,032
4/20/20169.339.379.339.355,241
4/19/20169.319.349.299.3213,195
4/18/20169.229.419.219.4022,099
4/15/20169.159.199.159.194,311
4/14/20169.169.169.109.1611,413
4/13/20169.239.239.169.169,700
4/12/20169.119.199.109.192,175
4/11/20169.159.169.059.145,040
4/8/20169.139.139.039.134,261
4/7/20169.079.078.858.9819,637
4/6/20168.959.108.949.1013,794
4/5/20168.978.998.898.927,882
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center