$10.09 +0.04 (%) Del Inv Div & Inc Shs - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDF historical data

Date Open High Low Close Volume
11/26/201410.0510.1010.0510.0910,911
11/25/201410.0610.0810.0010.0518,676
11/24/201410.0910.1010.0210.0519,317
11/21/201410.0910.0910.0110.019,117
11/20/20149.9710.029.979.996,943
11/19/201410.0310.059.9610.0020,646
11/18/20149.9810.059.9810.0314,819
11/17/20149.9710.049.979.9818,205
11/14/20149.9810.019.969.996,936
11/13/20149.9810.029.989.993,068
11/12/20149.9810.029.9810.027,686
11/11/201410.1010.1110.0410.086,098
11/10/201410.0410.0810.0210.085,450
11/7/20149.9610.069.9610.068,532
11/6/201410.0010.009.9710.0010,980
11/5/20149.9610.039.9610.0210,859
11/4/201410.0010.009.929.9611,344
11/3/20149.9810.019.9610.0116,960
10/31/20149.9810.019.9310.0125,866
10/30/20149.829.919.819.9110,397
10/29/20149.839.899.789.8113,829
10/28/20149.789.879.779.8619,673
10/27/20149.729.759.709.7421,611
10/24/20149.789.859.709.7818,982
10/23/20149.699.799.699.7518,193
10/22/20149.679.779.639.669,462
10/21/20149.469.639.469.6333,889
10/20/20149.419.459.409.449,465
10/17/20149.369.469.309.4121,503
10/16/20149.039.279.019.2451,464
10/15/20149.279.278.989.1447,911
10/14/20149.499.499.319.3332,617
10/13/20149.549.579.419.4184,276
10/10/20149.659.679.539.5434,258
10/9/20149.769.829.659.6510,991
10/8/20149.729.829.699.8211,175
10/7/20149.759.769.729.7214,688
10/6/20149.839.839.769.7627,327
10/3/20149.779.839.749.7924,871
10/2/20149.739.769.599.7343,889
10/1/20149.859.859.719.7629,082
9/30/20149.809.929.809.8526,824
9/29/20149.899.919.819.8518,529
9/26/20149.899.939.849.9230,745
9/25/20149.969.969.859.8515,607
9/24/20149.9910.029.9410.0213,880
9/23/20149.989.989.959.966,283
9/22/201410.0810.109.9810.0031,664
9/19/201410.1410.1810.1010.1023,259
9/18/201410.1210.1810.1110.159,069
9/17/201410.1210.1210.0610.0922,956
9/16/20149.9310.089.9310.0639,720
9/15/201410.0310.039.969.9832,215
9/12/201410.0910.0910.0210.023,408
9/11/201410.1310.1310.0910.1113,782
9/10/201410.1210.1610.0710.1221,704
9/9/201410.2410.2710.1810.2220,804
9/8/201410.2210.2910.2110.2216,103
9/5/201410.2110.2710.2110.2516,016
9/4/201410.2410.2910.2210.2313,077
9/3/201410.3210.3210.2510.2511,212
9/2/201410.2610.3010.2410.2833,296
8/29/201410.2010.2310.1810.2311,994
8/28/201410.2210.2310.1710.2018,245
8/27/201410.2010.2510.1910.234,373
8/26/201410.1810.2210.1810.2127,432
8/25/201410.2010.2410.1910.2211,694
8/22/201410.1710.2010.1710.208,527
8/21/201410.1710.2110.1510.1726,411
8/20/201410.1510.1710.1410.1717,050
8/19/201410.1510.1810.1110.1727,575
8/18/201410.0910.1210.0310.1113,936
8/15/201410.0410.1010.0110.0419,026
8/14/201410.0110.0410.0110.0418,577
8/13/20149.9610.009.959.9821,553
8/12/201410.0610.089.969.9617,339
8/11/20149.9410.059.9410.0510,657
8/8/20149.929.989.919.966,497
8/7/20149.869.929.869.8910,074
8/6/20149.899.959.859.8953,085
8/5/20149.959.959.819.8936,514
8/4/20149.939.959.909.9421,383
8/1/20149.959.999.879.9349,546
7/31/201410.1010.109.9910.0026,346
7/30/201410.2210.2510.1710.2018,579
7/29/201410.2510.2610.1710.2232,980
7/28/201410.2510.2710.1910.2454,314
7/25/201410.2910.2910.2310.2515,117
7/24/201410.2610.3110.2510.2693,953
7/23/201410.2410.2910.2410.2727,407
7/22/201410.2410.2610.2010.2651,003
7/21/201410.2210.2210.1610.2142,265
7/18/201410.1810.2510.1810.2417,188
7/17/201410.2010.2710.2010.2329,544
7/16/201410.2610.3010.2410.2739,868
7/15/201410.2610.2610.2110.2569,312
7/14/201410.2010.2410.2010.2357,208
7/11/201410.1510.2010.1410.1830,946
7/10/201410.1610.2310.0810.1439,047
7/9/201410.1510.2610.1510.2622,922
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center