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

Feb. 27, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDF historical data

Date Open High Low Close Volume
2/27/201510.1110.1510.0810.1020,024
2/26/201510.1410.1510.1010.156,498
2/25/201510.1410.1410.1110.1313,104
2/24/201510.1010.1210.0610.126,460
2/23/201510.0810.1010.0610.108,107
2/20/201510.0010.089.9810.0718,673
2/19/201510.0710.0710.0510.0714,919
2/18/201510.0510.0710.0210.0511,982
2/17/201510.0510.0710.0310.0411,135
2/13/201510.0410.0710.0210.0316,063
2/12/20159.9910.079.9810.0015,214
2/11/20159.9610.009.9210.0043,705
2/10/20159.949.979.919.9715,280
2/9/20159.9810.009.899.8944,468
2/6/201510.0510.069.9710.0016,018
2/5/20159.9610.009.949.9711,905
2/4/20159.9210.009.919.919,100
2/3/20159.939.979.899.9442,924
2/2/20159.829.899.729.8742,025
1/30/20159.899.899.829.8325,883
1/29/20159.919.919.789.909,604
1/28/201510.0310.039.889.887,137
1/27/20159.949.989.889.9438,623
1/26/201510.0510.059.969.9740,812
1/23/201510.0010.059.9610.0023,925
1/22/20159.8810.049.8410.0434,500
1/21/20159.829.859.819.8412,959
1/20/20159.809.859.779.8013,563
1/16/20159.629.809.629.8020,398
1/15/20159.799.799.649.676,145
1/14/20159.789.789.659.7619,303
1/13/20159.899.959.759.8522,897
1/12/20159.909.909.829.8519,027
1/9/20159.929.929.839.9130,680
1/8/20159.809.919.779.896,513
1/7/20159.659.769.659.7325,333
1/6/20159.699.739.569.6663,787
1/5/20159.849.849.609.6926,542
1/2/20159.859.879.769.8711,950
12/31/20149.859.939.839.8530,209
12/30/20149.829.889.819.8886,513
12/29/20149.9910.009.869.9036,030
12/26/201410.0710.079.959.9913,568
12/24/201410.0410.049.939.984,570
12/23/20149.919.969.889.9512,600
12/22/20149.959.969.819.8933,874
12/19/20149.789.889.789.8524,260
12/18/20149.699.789.679.7828,525
12/17/20149.459.589.409.5529,082
12/16/20149.399.539.379.3735,974
12/15/20149.539.659.439.4630,208
12/12/20149.669.689.539.5313,961
12/11/20149.649.809.649.7433,678
12/10/20149.809.809.699.7110,162
12/9/20149.969.969.879.9121,173
12/8/201410.0210.029.989.9813,225
12/5/201410.0110.039.999.996,827
12/4/20149.9810.049.979.979,672
12/3/201410.0410.0510.0110.0310,689
12/2/20149.9810.049.9810.029,980
12/1/201410.0110.029.959.9810,191
11/28/201410.1310.1310.0510.0510,747
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center