Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 2:58PM ET - U.S. Markets close in 1 hour and 2 minutes. Dow  1.30% Nasdaq  1.50%

Davenport Core (DAVPX)

On Nov 30: 11.32   0.03 (0.27%)

MORE ON DAVPX

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* 30-Nov-09 11.32 11.32 11.32 11.32 0 11.32 27-Nov-09 11.29 11.29 11.29 11.29 0 11.29 25-Nov-09 11.46 11.46 11.46 11.46 0 11.46 24-Nov-09 11.39 11.39 11.39 11.39 0 11.39 23-Nov-09 11.41 11.41 11.41 11.41 0 11.41 20-Nov-09 11.28 11.28 11.28 11.28 0 11.28 19-Nov-09 11.30 11.30 11.30 11.30 0 11.30 18-Nov-09 11.42 11.42 11.42 11.42 0 11.42 17-Nov-09 11.44 11.44 11.44 11.44 0 11.44 16-Nov-09 11.42 11.42 11.42 11.42 0 11.42 13-Nov-09 11.28 11.28 11.28 11.28 0 11.28 12-Nov-09 11.21 11.21 11.21 11.21 0 11.21 11-Nov-09 11.29 11.29 11.29 11.29 0 11.29 10-Nov-09 11.24 11.24 11.24 11.24 0 11.24 9-Nov-09 11.25 11.25 11.25 11.25 0 11.25 6-Nov-09 11.05 11.05 11.05 11.05 0 11.05 5-Nov-09 11.03 11.03 11.03 11.03 0 11.03 4-Nov-09 10.81 10.81 10.81 10.81 0 10.81 3-Nov-09 10.77 10.77 10.77 10.77 0 10.77 2-Nov-09 10.75 10.75 10.75 10.75 0 10.75 30-Oct-09 10.67 10.67 10.67 10.67 0 10.67 29-Oct-09 10.93 10.93 10.93 10.93 0 10.93 28-Oct-09 10.73 10.73 10.73 10.73 0 10.73 27-Oct-09 10.93 10.93 10.93 10.93 0 10.93 26-Oct-09 11.01 11.01 11.01 11.01 0 11.01 23-Oct-09 11.10 11.10 11.10 11.10 0 11.10 22-Oct-09 11.16 11.16 11.16 11.16 0 11.16 21-Oct-09 11.06 11.06 11.06 11.06 0 11.06 20-Oct-09 11.14 11.14 11.14 11.14 0 11.14 19-Oct-09 11.22 11.22 11.22 11.22 0 11.22 16-Oct-09 11.11 11.11 11.11 11.11 0 11.11 15-Oct-09 11.16 11.16 11.16 11.16 0 11.16 14-Oct-09 11.09 11.09 11.09 11.09 0 11.09 13-Oct-09 10.91 10.91 10.91 10.91 0 10.91 12-Oct-09 10.92 10.92 10.92 10.92 0 10.92 9-Oct-09 10.89 10.89 10.89 10.89 0 10.89 8-Oct-09 10.86 10.86 10.86 10.86 0 10.86 7-Oct-09 10.76 10.76 10.76 10.76 0 10.76 6-Oct-09 10.72 10.72 10.72 10.72 0 10.72 5-Oct-09 10.59 10.59 10.59 10.59 0 10.59 2-Oct-09 10.49 10.49 10.49 10.49 0 10.49 1-Oct-09 10.51 10.51 10.51 10.51 0 10.51 30-Sep-09 10.77 10.77 10.77 10.77 0 10.77 29-Sep-09 10.78 10.78 10.78 10.78 0 10.78 28-Sep-09 10.79 10.79 10.79 10.79 0 10.79 25-Sep-09 10.61 10.61 10.61 10.61 0 10.61 24-Sep-09 10.67 10.67 10.67 10.67 0 10.67 23-Sep-09 10.78 10.78 10.78 10.78 0 10.78 22-Sep-09 10.87 10.87 10.87 10.87 0 10.87 21-Sep-09 10.80 10.80 10.80 10.80 0 10.80 18-Sep-09 10.83 10.83 10.83 10.83 0 10.83 17-Sep-09 10.81 10.81 10.81 10.81 0 10.81 16-Sep-09 10.82 10.82 10.82 10.82 0 10.82 15-Sep-09 10.66 10.66 10.66 10.66 0 10.66 15-Sep-09 $ 0.018 Dividend 14-Sep-09 10.63 10.63 10.63 10.63 0 10.61 11-Sep-09 10.61 10.61 10.61 10.61 0 10.59 10-Sep-09 10.61 10.61 10.61 10.61 0 10.59 9-Sep-09 10.52 10.52 10.52 10.52 0 10.50 8-Sep-09 10.46 10.46 10.46 10.46 0 10.44 4-Sep-09 10.36 10.36 10.36 10.36 0 10.34 3-Sep-09 10.24 10.24 10.24 10.24 0 10.22 2-Sep-09 10.17 10.17 10.17 10.17 0 10.15 1-Sep-09 10.21 10.21 10.21 10.21 0 10.19 31-Aug-09 10.37 10.37 10.37 10.37 0 10.35 28-Aug-09 10.45 10.45 10.45 10.45 0 10.43 27-Aug-09 10.48 10.48 10.48 10.48 0 10.46 * 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