Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 12:45AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Delaware American Services R (DASRX)

On Dec 4: 12.97   0.16 (1.25%)

MORE ON DASRX

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* 4-Dec-09 12.97 12.97 12.97 12.97 0 12.97 3-Dec-09 12.81 12.81 12.81 12.81 0 12.81 2-Dec-09 12.94 12.94 12.94 12.94 0 12.94 1-Dec-09 12.89 12.89 12.89 12.89 0 12.89 30-Nov-09 12.72 12.72 12.72 12.72 0 12.72 27-Nov-09 12.75 12.75 12.75 12.75 0 12.75 25-Nov-09 12.98 12.98 12.98 12.98 0 12.98 24-Nov-09 12.87 12.87 12.87 12.87 0 12.87 23-Nov-09 12.87 12.87 12.87 12.87 0 12.87 20-Nov-09 12.73 12.73 12.73 12.73 0 12.73 19-Nov-09 12.76 12.76 12.76 12.76 0 12.76 18-Nov-09 13.01 13.01 13.01 13.01 0 13.01 17-Nov-09 13.05 13.05 13.05 13.05 0 13.05 16-Nov-09 13.09 13.09 13.09 13.09 0 13.09 13-Nov-09 12.86 12.86 12.86 12.86 0 12.86 12-Nov-09 12.75 12.75 12.75 12.75 0 12.75 11-Nov-09 12.92 12.92 12.92 12.92 0 12.92 10-Nov-09 12.83 12.83 12.83 12.83 0 12.83 9-Nov-09 12.85 12.85 12.85 12.85 0 12.85 6-Nov-09 12.60 12.60 12.60 12.60 0 12.60 5-Nov-09 12.30 12.30 12.30 12.30 0 12.30 4-Nov-09 12.30 12.30 12.30 12.30 0 12.30 3-Nov-09 12.35 12.35 12.35 12.35 0 12.35 2-Nov-09 12.24 12.24 12.24 12.24 0 12.24 30-Oct-09 12.15 12.15 12.15 12.15 0 12.15 29-Oct-09 12.49 12.49 12.49 12.49 0 12.49 28-Oct-09 12.21 12.21 12.21 12.21 0 12.21 27-Oct-09 12.55 12.55 12.55 12.55 0 12.55 26-Oct-09 12.68 12.68 12.68 12.68 0 12.68 23-Oct-09 12.77 12.77 12.77 12.77 0 12.77 22-Oct-09 12.87 12.87 12.87 12.87 0 12.87 21-Oct-09 12.63 12.63 12.63 12.63 0 12.63 20-Oct-09 12.84 12.84 12.84 12.84 0 12.84 19-Oct-09 12.93 12.93 12.93 12.93 0 12.93 16-Oct-09 12.78 12.78 12.78 12.78 0 12.78 15-Oct-09 12.87 12.87 12.87 12.87 0 12.87 14-Oct-09 12.85 12.85 12.85 12.85 0 12.85 13-Oct-09 12.60 12.60 12.60 12.60 0 12.60 12-Oct-09 12.62 12.62 12.62 12.62 0 12.62 9-Oct-09 12.58 12.58 12.58 12.58 0 12.58 8-Oct-09 12.47 12.47 12.47 12.47 0 12.47 7-Oct-09 12.37 12.37 12.37 12.37 0 12.37 6-Oct-09 12.30 12.30 12.30 12.30 0 12.30 5-Oct-09 12.08 12.08 12.08 12.08 0 12.08 2-Oct-09 11.92 11.92 11.92 11.92 0 11.92 1-Oct-09 11.99 11.99 11.99 11.99 0 11.99 30-Sep-09 12.30 12.30 12.30 12.30 0 12.30 29-Sep-09 12.34 12.34 12.34 12.34 0 12.34 28-Sep-09 12.33 12.33 12.33 12.33 0 12.33 25-Sep-09 12.10 12.10 12.10 12.10 0 12.10 24-Sep-09 12.16 12.16 12.16 12.16 0 12.16 23-Sep-09 12.34 12.34 12.34 12.34 0 12.34 22-Sep-09 12.51 12.51 12.51 12.51 0 12.51 21-Sep-09 12.48 12.48 12.48 12.48 0 12.48 18-Sep-09 12.50 12.50 12.50 12.50 0 12.50 17-Sep-09 12.45 12.45 12.45 12.45 0 12.45 16-Sep-09 12.47 12.47 12.47 12.47 0 12.47 15-Sep-09 12.24 12.24 12.24 12.24 0 12.24 14-Sep-09 12.19 12.19 12.19 12.19 0 12.19 11-Sep-09 12.07 12.07 12.07 12.07 0 12.07 10-Sep-09 12.05 12.05 12.05 12.05 0 12.05 9-Sep-09 11.94 11.94 11.94 11.94 0 11.94 8-Sep-09 11.78 11.78 11.78 11.78 0 11.78 4-Sep-09 11.69 11.69 11.69 11.69 0 11.69 3-Sep-09 11.56 11.56 11.56 11.56 0 11.56 2-Sep-09 11.37 11.37 11.37 11.37 0 11.37 * 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