DDRX: Historical Prices for Diedrich Coffee - Yahoo! Finance

MORE ON DDRX

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	32.50	33.63	32.50	33.50	98,600	33.50
25-Nov-09	33.49	33.85	33.11	33.22	329,800	33.22
24-Nov-09	33.52	33.97	33.17	33.91	193,100	33.91
23-Nov-09	32.91	33.77	32.55	33.65	930,000	33.65
20-Nov-09	25.85	26.00	25.85	25.99	40,400	25.99
19-Nov-09	25.89	26.03	25.89	25.97	119,600	25.97
18-Nov-09	25.85	26.01	25.85	25.96	195,500	25.96
17-Nov-09	26.05	26.30	25.90	25.96	134,800	25.96
16-Nov-09	26.39	26.40	25.85	26.16	73,800	26.16
13-Nov-09	26.20	26.28	26.00	26.20	139,500	26.20
12-Nov-09	26.09	26.56	26.03	26.41	85,100	26.41
11-Nov-09	26.40	26.50	26.21	26.38	191,800	26.38
10-Nov-09	26.03	26.37	26.03	26.30	54,800	26.30
9-Nov-09	26.50	26.69	26.00	26.28	104,800	26.28
6-Nov-09	25.75	26.49	25.75	26.40	321,700	26.40
5-Nov-09	26.08	26.17	25.80	25.99	505,600	25.99
4-Nov-09	25.75	26.10	25.74	25.94	778,800	25.94
3-Nov-09	25.30	26.44	25.10	25.83	3,042,900	25.83
2-Nov-09	21.90	22.90	19.79	20.36	527,200	20.36
30-Oct-09	26.83	26.83	21.72	21.80	572,500	21.80
29-Oct-09	26.25	27.03	24.68	26.80	324,100	26.80
28-Oct-09	28.06	28.30	25.72	25.96	299,000	25.96
27-Oct-09	30.52	30.52	27.27	28.65	235,500	28.65
26-Oct-09	30.12	31.34	29.10	29.75	286,100	29.75
23-Oct-09	30.04	30.28	29.05	29.62	134,300	29.62
22-Oct-09	27.85	29.99	26.90	29.88	279,400	29.88
21-Oct-09	29.12	30.45	27.85	28.17	211,400	28.17
20-Oct-09	29.75	30.00	28.00	29.12	296,400	29.12
19-Oct-09	24.72	29.58	24.41	29.35	1,063,200	29.35
16-Oct-09	24.25	24.79	23.72	24.36	52,400	24.36
15-Oct-09	24.05	24.32	23.87	24.22	32,400	24.22
14-Oct-09	24.77	24.79	24.14	24.39	90,900	24.39
13-Oct-09	24.48	24.75	23.67	23.98	73,400	23.98
12-Oct-09	24.75	24.75	24.01	24.30	101,400	24.30
9-Oct-09	23.95	25.00	23.60	24.22	65,700	24.22
8-Oct-09	23.78	24.70	23.30	24.35	110,800	24.35
7-Oct-09	23.60	24.45	23.16	23.29	101,300	23.29
6-Oct-09	25.00	25.00	23.15	23.60	249,400	23.60
5-Oct-09	24.18	24.99	22.76	24.97	256,700	24.97
2-Oct-09	22.43	22.43	20.83	21.11	117,200	21.11
1-Oct-09	23.96	24.14	22.15	22.53	194,600	22.53
30-Sep-09	24.25	26.12	23.52	24.05	356,400	24.05
29-Sep-09	21.70	23.97	21.11	23.78	670,500	23.78
28-Sep-09	19.43	20.46	19.01	20.07	226,300	20.07
25-Sep-09	18.30	19.24	17.58	19.10	137,900	19.10
24-Sep-09	19.81	19.90	16.81	18.40	433,700	18.40
23-Sep-09	20.20	20.70	19.25	20.05	207,400	20.05
22-Sep-09	22.80	23.00	19.56	19.85	774,800	19.85
21-Sep-09	25.00	25.39	23.54	24.23	100,900	24.23
18-Sep-09	23.84	25.50	23.70	24.84	129,900	24.84
17-Sep-09	20.50	23.84	20.50	23.66	130,000	23.66
16-Sep-09	20.79	20.94	20.00	20.64	28,800	20.64
15-Sep-09	20.51	20.97	20.12	20.27	27,100	20.27
14-Sep-09	19.80	21.38	19.37	20.62	57,500	20.62
11-Sep-09	20.49	20.72	19.74	20.08	38,900	20.08
10-Sep-09	20.78	20.78	20.02	20.20	58,200	20.20
9-Sep-09	22.10	22.10	20.75	20.98	47,800	20.98
8-Sep-09	21.89	22.50	21.42	21.50	43,700	21.50
4-Sep-09	21.85	22.79	21.54	21.61	16,400	21.61
3-Sep-09	21.14	22.12	21.14	21.83	32,600	21.83
2-Sep-09	20.48	21.43	20.03	21.10	24,400	21.10
1-Sep-09	21.78	21.78	20.27	20.71	54,500	20.71
31-Aug-09	20.55	21.78	20.55	21.49	59,700	21.49
28-Aug-09	20.67	21.33	20.07	20.99	36,400	20.99
27-Aug-09	20.77	20.99	20.02	20.56	37,700	20.56
26-Aug-09	21.32	21.99	20.73	20.99	27,000	20.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.