$7.73 +0.09 (%) Del Inv Div & Inc Shs - NYSE

Feb. 12, 2016 | 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
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
1/5/20168.688.798.688.714,535
1/4/20168.618.728.618.7131,817
12/31/20158.878.928.828.8215,218
12/30/20158.928.928.828.8622,498
12/29/20158.888.888.838.879,788
12/28/20158.848.868.748.8411,627
12/24/20158.848.848.788.823,198
12/23/20158.768.828.768.8211,726
12/22/20158.658.708.628.698,941
12/21/20158.718.718.568.615,118
12/18/20158.698.698.578.6120,393
12/17/20158.788.808.638.6524,834
12/16/20158.558.758.558.7319,722
12/15/20158.538.648.538.5834,105
12/14/20158.438.518.388.4636,794
12/11/20158.568.628.458.4820,872
12/10/20158.648.728.628.6211,027
12/9/20158.808.828.628.6964,729
12/8/20158.828.868.778.8612,416
12/7/20158.948.948.818.825,222
12/4/20158.818.968.818.949,357
12/3/20158.988.988.818.819,202
12/2/20159.009.068.948.9414,142
12/1/20158.999.048.979.042,714
11/30/20159.029.028.979.005,787
11/27/20159.049.078.989.0412,419
11/25/20158.899.008.898.978,017
11/24/20158.868.968.848.9410,226
11/23/20158.938.968.918.934,587
11/20/20158.918.988.918.917,257
11/19/20158.938.948.888.9110,072
11/18/20158.928.968.898.9613,403
11/17/20158.858.898.818.8214,941
11/16/20158.808.848.758.8423,731
11/13/20158.848.858.758.8232,566
11/12/20158.908.918.858.8811,831
11/11/20159.099.098.968.995,064
11/10/20158.979.048.959.038,281
11/9/20159.109.129.029.028,172
11/6/20159.109.179.099.1517,982
11/5/20159.189.229.189.193,274
11/4/20159.209.249.199.216,213
11/3/20159.229.309.229.2715,501
11/2/20159.169.239.109.2216,962
10/30/20159.179.179.059.1312,745
10/29/20159.129.149.079.115,043
10/28/20159.039.119.019.1041,550
10/27/20159.089.119.029.0232,487
10/26/20159.209.219.179.1711,374
10/23/20159.239.279.209.254,441
10/22/20159.049.169.049.1526,866
10/21/20159.029.028.989.0014,271
10/20/20158.989.048.949.0224,109
10/19/20158.938.988.888.9822,307
10/16/20158.948.968.948.953,815
10/15/20158.768.948.768.949,646
10/14/20158.858.888.778.785,399
10/13/20158.878.958.878.8952,973
10/12/20158.958.958.898.915,154
10/9/20158.838.928.798.9011,141
10/8/20158.708.838.708.8312,440
10/7/20158.718.748.678.685,931
10/6/20158.588.658.588.6022,313
10/5/20158.458.698.458.5725,874
10/2/20158.298.458.268.394,609
10/1/20158.348.398.298.3912,441
9/30/20158.358.388.258.3730,906
9/29/20158.368.368.258.2711,291
9/28/20158.488.508.308.309,066
9/25/20158.688.688.508.5028,494
9/24/20158.558.618.508.6112,323
9/23/20158.678.678.518.6054,969
9/22/20158.678.678.598.6512,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center