Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 9:18PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Dunham Real Estate Stock A (DAREX)

On Dec 18: 10.33   0.04 (0.39%)

MORE ON DAREX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 10.33 10.33 10.33 10.33 0 10.33 17-Dec-09 10.29 10.29 10.29 10.29 0 10.29 16-Dec-09 10.35 10.35 10.35 10.35 0 10.35 15-Dec-09 10.26 10.26 10.26 10.26 0 10.26 14-Dec-09 10.39 10.39 10.39 10.39 0 10.39 11-Dec-09 10.20 10.20 10.20 10.20 0 10.20 10-Dec-09 10.03 10.03 10.03 10.03 0 10.03 9-Dec-09 10.08 10.08 10.08 10.08 0 10.08 8-Dec-09 10.11 10.11 10.11 10.11 0 10.11 7-Dec-09 10.15 10.15 10.15 10.15 0 10.15 4-Dec-09 10.35 10.35 10.35 10.35 0 10.35 3-Dec-09 10.02 10.02 10.02 10.02 0 10.02 2-Dec-09 10.12 10.12 10.12 10.12 0 10.12 1-Dec-09 9.93 9.93 9.93 9.93 0 9.93 30-Nov-09 9.78 9.78 9.78 9.78 0 9.78 27-Nov-09 9.41 9.41 9.41 9.41 0 9.41 25-Nov-09 9.72 9.72 9.72 9.72 0 9.72 24-Nov-09 9.68 9.68 9.68 9.68 0 9.68 23-Nov-09 9.84 9.84 9.84 9.84 0 9.84 20-Nov-09 9.72 9.72 9.72 9.72 0 9.72 19-Nov-09 9.79 9.79 9.79 9.79 0 9.79 18-Nov-09 10.07 10.07 10.07 10.07 0 10.07 17-Nov-09 9.87 9.87 9.87 9.87 0 9.87 16-Nov-09 10.05 10.05 10.05 10.05 0 10.05 13-Nov-09 9.82 9.82 9.82 9.82 0 9.82 12-Nov-09 9.66 9.66 9.66 9.66 0 9.66 11-Nov-09 9.81 9.81 9.81 9.81 0 9.81 10-Nov-09 9.61 9.61 9.61 9.61 0 9.61 9-Nov-09 9.71 9.71 9.71 9.71 0 9.71 6-Nov-09 9.26 9.26 9.26 9.26 0 9.26 5-Nov-09 9.42 9.42 9.42 9.42 0 9.42 4-Nov-09 9.18 9.18 9.18 9.18 0 9.18 3-Nov-09 9.44 9.44 9.44 9.44 0 9.44 2-Nov-09 9.29 9.29 9.29 9.29 0 9.29 30-Oct-09 9.27 9.27 9.27 9.27 0 9.27 29-Oct-09 9.49 9.49 9.49 9.49 0 9.49 28-Oct-09 9.07 9.07 9.07 9.07 0 9.07 27-Oct-09 9.46 9.46 9.46 9.46 0 9.46 26-Oct-09 9.61 9.61 9.61 9.61 0 9.61 23-Oct-09 9.63 9.63 9.63 9.63 0 9.63 22-Oct-09 9.75 9.75 9.75 9.75 0 9.75 21-Oct-09 9.51 9.51 9.51 9.51 0 9.51 20-Oct-09 9.63 9.63 9.63 9.63 0 9.63 19-Oct-09 9.83 9.83 9.83 9.83 0 9.83 16-Oct-09 9.67 9.67 9.67 9.67 0 9.67 15-Oct-09 9.93 9.93 9.93 9.93 0 9.93 14-Oct-09 10.01 10.01 10.01 10.01 0 10.01 13-Oct-09 9.65 9.65 9.65 9.65 0 9.65 12-Oct-09 9.78 9.78 9.78 9.78 0 9.78 9-Oct-09 9.81 9.81 9.81 9.81 0 9.81 8-Oct-09 9.72 9.72 9.72 9.72 0 9.72 7-Oct-09 9.54 9.54 9.54 9.54 0 9.54 6-Oct-09 9.56 9.56 9.56 9.56 0 9.56 5-Oct-09 9.55 9.55 9.55 9.55 0 9.55 2-Oct-09 9.30 9.30 9.30 9.30 0 9.30 1-Oct-09 9.39 9.39 9.39 9.39 0 9.39 30-Sep-09 9.78 9.78 9.78 9.78 0 9.78 29-Sep-09 9.87 9.87 9.87 9.87 0 9.87 28-Sep-09 10.02 10.02 10.02 10.02 0 10.02 25-Sep-09 9.61 9.61 9.61 9.61 0 9.61 24-Sep-09 9.60 9.60 9.60 9.60 0 9.60 23-Sep-09 9.95 9.95 9.95 9.95 0 9.95 22-Sep-09 10.33 10.33 10.33 10.33 0 10.33 21-Sep-09 9.97 9.97 9.97 9.97 0 9.97 18-Sep-09 10.14 10.14 10.14 10.14 0 10.14 17-Sep-09 10.11 10.11 10.11 10.11 0 10.11 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions