$10.10 -0.05 (%) Del Inv Div & Inc Shs - NYSE

Sep. 19, 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
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
7/8/201410.2010.2010.1810.1834,069
7/7/201410.2010.3010.1710.1749,066
7/3/201410.3410.4010.2710.278,518
7/2/201410.4510.4510.3110.3418,028
7/1/201410.4110.4910.3810.4032,040
6/30/201410.7310.7310.4010.4421,574
6/27/201410.6410.7110.5710.6773,064
6/26/201410.5010.7210.4810.7256,086
6/25/201410.4310.5310.4210.5032,588
6/24/201410.3910.4810.3710.44116,920
6/23/201410.4110.4310.3710.4083,984
6/20/201410.3610.4310.3410.4227,887
6/19/201410.3110.3810.3110.3721,590
6/18/201410.3110.3410.2810.3160,708
6/17/201410.2910.3110.2610.2730,693
6/16/201410.2610.3310.2210.2934,941
6/13/201410.2510.3010.2210.2937,476
6/12/201410.2510.3010.2210.2493,515
6/11/201410.2710.3110.2210.25107,320
6/10/201410.3410.3410.2110.32112,983
6/9/201410.2810.3210.2610.3164,735
6/6/201410.1510.2510.1510.2464,674
6/5/201410.0810.1810.0710.1637,323
6/4/201410.1410.1410.0410.1124,826
6/3/201410.0710.1210.0510.1043,298
6/2/201410.0710.0910.0410.0742,064
5/30/201410.0710.0910.0010.0922,402
5/29/201410.0010.059.9710.0531,985
5/28/20149.969.989.949.9618,591
5/27/20149.999.999.949.9455,425
5/23/20149.939.989.939.9846,530
5/22/20149.899.929.859.92109,893
5/21/20149.799.929.799.8681,329
5/20/20149.849.849.769.8025,118
5/19/20149.769.889.769.86161,397
5/16/20149.729.759.709.7316,544
5/15/20149.779.779.669.7428,273
5/14/20149.749.819.719.7380,090
5/13/20149.839.849.799.8048,782
5/12/20149.739.829.739.8154,064
5/9/20149.689.739.659.7328,645
5/8/20149.679.749.669.6728,808
5/7/20149.599.669.599.6431,484
5/6/20149.549.629.549.6224,053
5/5/20149.609.629.559.6028,773
5/2/20149.629.659.609.6013,641
5/1/20149.589.679.589.6219,592
4/30/20149.619.649.619.635,794
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center