$10.32 -0.02 (%) Del Inv Div & Inc Shs - NYSE

May. 29, 2015 | 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
5/29/201510.3710.3710.3010.3215,815
5/28/201510.2410.3410.2410.349,240
5/27/201510.2210.2810.2210.265,552
5/26/201510.2210.2810.2010.2121,176
5/22/201510.3010.3610.2710.3220,926
5/21/201510.2510.3010.2510.259,856
5/20/201510.3010.3010.2310.2525,934
5/19/201510.2710.3110.2610.2914,509
5/18/201510.1510.2910.1510.273,493
5/15/201510.1910.2710.1910.2214,119
5/14/201510.1410.2110.1410.205,706
5/13/201510.1710.1710.1210.126,850
5/12/201510.1610.1910.1310.1910,126
5/11/201510.1610.2310.1610.1924,591
5/8/201510.0710.2810.0710.1319,106
5/7/20159.9910.179.9910.1413,884
5/6/201510.1510.1510.0210.0737,512
5/5/201510.2310.2410.1210.1311,345
5/4/201510.2110.2810.2110.243,954
5/1/201510.2010.2410.1710.2110,528
4/30/201510.2510.2710.1410.1412,761
4/29/201510.2210.2710.2210.269,222
4/28/201510.2010.3110.1710.27169,101
4/27/201510.2510.2510.1810.2020,643
4/24/201510.2510.2610.1810.2322,604
4/23/201510.2310.2310.2110.229,930
4/22/201510.1710.2310.1710.2344,946
4/21/201510.2010.2010.1010.1717,555
4/20/201510.1010.1910.1010.1513,590
4/17/201510.1910.1910.0210.1318,847
4/16/201510.1610.2310.1610.2126,058
4/15/201510.2010.2210.1510.2132,688
4/14/201510.1010.1610.1010.1555,821
4/13/201510.1510.1810.1110.1331,339
4/10/201510.0810.1410.0210.1416,687
4/9/201510.1210.1210.0810.124,768
4/8/201510.1110.1210.0210.0719,673
4/7/201510.1410.2210.1410.1917,743
4/6/20159.9810.139.9710.1235,624
4/2/20159.9910.049.989.989,030
4/1/201510.0310.079.9810.006,645
3/31/201510.0210.079.9810.0621,986
3/30/20159.9310.089.9310.0819,923
3/27/20159.919.939.879.9333,398
3/26/20159.849.919.839.8711,932
3/25/20159.949.979.879.8925,873
3/24/201510.0410.049.949.948,926
3/23/20159.9910.069.9910.0422,609
3/20/20159.919.999.919.9913,737
3/19/20159.839.899.839.8915,620
3/18/20159.829.929.729.9210,085
3/17/20159.829.849.769.8216,825
3/16/20159.799.879.799.8614,462
3/13/20159.779.789.719.7811,712
3/12/20159.739.829.739.8113,850
3/11/20159.799.799.639.7255,755
3/10/20159.839.899.829.828,404
3/9/20159.9910.009.929.9324,101
3/6/201510.0510.089.929.9423,486
3/5/201510.1010.1010.0510.0912,317
3/4/201510.0810.0910.0410.0810,406
3/3/201510.1610.1610.0810.113,282
3/2/201510.1010.1510.0710.1534,554
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center