$9.54 +0.02 (%) Del Inv Div & Inc Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDF historical data

Date Open High Low Close Volume
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
4/4/20169.099.099.059.0713,669
4/1/20169.059.159.039.0815,199
3/31/20169.149.159.099.123,752
3/30/20169.079.189.079.137,200
3/29/20168.909.028.889.005,364
3/28/20168.948.998.858.9122,282
3/24/20168.838.968.828.866,360
3/23/20168.968.998.878.8710,891
3/22/20168.999.058.909.04140,940
3/21/20168.999.008.938.9721,834
3/18/20168.958.998.948.966,797
3/17/20168.848.948.848.924,735
3/16/20168.748.838.728.832,346
3/15/20168.738.748.718.7411,954
3/14/20168.808.818.758.7810,137
3/11/20168.758.858.758.8212,163
3/10/20168.678.698.608.6819,857
3/9/20168.558.628.558.6127,878
3/8/20168.628.648.538.5318,474
3/7/20168.618.688.588.6613,967
3/4/20168.528.638.528.635,317
3/3/20168.458.508.458.502,394
3/2/20168.338.438.338.4318,257
3/1/20168.298.398.298.3913,530
2/29/20168.248.308.218.218,254
2/26/20168.258.298.238.2411,460
2/25/20168.108.278.098.277,611
2/24/20167.968.097.968.0912,444
2/23/20168.098.168.018.0310,730
2/22/20168.138.218.128.1453,905
2/19/20168.038.107.928.0685,060
2/18/20167.958.057.938.0429,474
2/17/20167.817.997.817.9515,170
2/16/20167.737.857.737.7913,498
2/12/20167.727.737.657.7335,212
2/11/20167.647.687.587.6420,449
2/10/20167.887.907.807.8011,367
2/9/20167.817.877.787.858,860
2/8/20167.907.907.797.8822,022
2/5/20168.078.107.997.9913,329
2/4/20168.138.138.088.0817,212
2/3/20168.058.127.978.1114,378
2/2/20168.078.108.008.079,867
2/1/20168.188.198.108.1555,059
1/29/20168.168.298.098.1536,719
1/28/20168.018.118.008.106,326
1/27/20167.978.057.907.916,616
1/26/20167.908.027.887.9910,884
1/25/20167.747.877.747.8429,979
1/22/20167.687.897.687.8536,127
1/21/20167.557.727.557.6321,837
1/20/20167.727.727.467.5939,210
1/19/20168.008.077.767.7622,289
1/15/20168.158.167.958.0125,299
1/14/20168.188.358.158.2825,764
1/13/20168.448.448.178.1835,816
1/12/20168.498.498.398.4228,253
1/11/20168.528.528.308.4428,846
1/8/20168.608.618.498.5241,029
1/7/20168.618.688.558.6056,136
1/6/20168.678.778.628.7327,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center