$9.69 +0.02 (%) Del Inv Div & Inc Shs - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/20169.639.709.639.6928,608
12/1/20169.749.749.639.6715,860
11/30/20169.679.729.679.7024,812
11/29/20169.679.719.679.6914,952
11/28/20169.689.719.639.7012,689
11/25/20169.659.699.649.673,829
11/23/20169.579.629.579.628,319
11/22/20169.609.629.569.628,320
11/21/20169.529.599.529.5810,030
11/18/20169.519.539.499.493,926
11/17/20169.529.559.509.513,538
11/16/20169.409.509.409.5020,574
11/15/20169.449.539.449.532,664
11/14/20169.419.509.419.4722,281
11/11/20169.449.459.369.4419,633
11/10/20169.559.559.459.4928,995
11/9/20169.349.549.349.5421,004
11/8/20169.329.429.329.403,454
11/7/20169.339.419.339.411,903
11/4/20169.259.359.259.2745,730
11/3/20169.419.439.319.311,745
11/2/20169.439.489.389.3916,436
11/1/20169.549.549.469.488,233
10/31/20169.559.599.559.5524,435
10/28/20169.589.669.559.5710,100
10/27/20169.709.709.629.6214,638
10/26/20169.649.689.649.6611,155
10/25/20169.699.719.659.6812,016
10/24/20169.669.719.669.695,944
10/21/20169.639.689.609.658,742
10/20/20169.659.699.619.645,303
10/19/20169.599.699.579.698,033
10/18/20169.629.719.609.658,886
10/17/20169.549.639.549.5722,832
10/14/20169.659.699.549.5816,855
10/13/20169.589.649.589.624,025
10/12/20169.649.699.649.695,718
10/11/20169.829.829.679.6729,979
10/10/20169.829.889.819.826,984
10/7/20169.779.809.739.804,526
10/6/20169.759.809.739.7816,926
10/5/20169.819.839.799.8114,649
10/4/20169.869.899.789.7924,141
10/3/20169.909.919.839.9117,424
9/30/20169.919.949.879.9029,552
9/29/20169.889.919.819.8733,950
9/28/20169.809.899.809.8715,777
9/27/20169.719.839.719.7921,438
9/26/20169.739.829.719.7123,286
9/23/20169.799.819.699.7933,577
9/22/20169.849.859.819.838,156
9/21/20169.679.759.679.7427,985
9/20/20169.699.749.659.7217,451
9/19/20169.749.799.719.7118,310
9/16/20169.709.719.639.6929,808
9/15/20169.659.759.649.698,360
9/14/20169.639.729.619.6336,080
9/13/20169.809.809.669.679,726
9/12/20169.759.909.669.8731,672
9/9/20169.929.949.819.8235,411
9/8/20169.9510.009.939.9833,380
9/7/201610.0110.049.859.96119,982
9/6/201610.0710.0810.0510.086,341
9/2/201610.0510.0910.0510.0713,665
9/1/201610.0410.0510.0010.016,523
8/31/201610.0810.0810.0210.046,952
8/30/201610.1210.1210.1010.101,405
8/29/201610.0310.1510.0310.104,747
8/26/201610.1410.1610.0310.0730,324
8/25/201610.1410.1410.1010.1132,980
8/24/201610.1510.1610.1210.126,377
8/23/201610.1410.1710.1410.1614,869
8/22/201610.0810.1110.0810.118,329
8/19/201610.0810.1110.0710.108,134
8/18/201610.0710.1110.0710.109,798
8/17/201610.0610.1310.0210.0934,641
8/16/201610.0910.0910.0510.063,961
8/15/201610.0810.1010.0810.103,435
8/12/201610.0410.1310.0410.0713,934
8/11/201610.0510.0710.0210.0711,718
8/10/201610.0110.019.969.993,529
8/9/201610.0410.0910.0210.067,794
8/8/201610.0710.079.9810.0615,820
8/5/20169.9510.019.9510.012,919
8/4/20169.9510.009.869.9232,450
8/3/20169.959.999.959.986,324
8/2/201610.0010.019.9310.007,216
8/1/201610.0310.059.9910.0311,983
7/29/20169.9910.069.9910.036,330
7/28/20169.9310.009.939.976,286
7/27/20169.9810.039.949.9623,097
7/26/20169.9910.039.9710.0250,330
7/25/201610.0010.009.959.9918,856
7/22/20169.9610.029.9410.0110,757
7/21/20169.959.999.959.9514,713
7/20/20169.949.999.929.9714,019
7/19/20169.939.949.879.9241,585
7/18/20169.889.939.889.923,351
7/15/20169.929.929.879.8810,794
7/14/20169.969.969.909.9212,771
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center