DEG: Historical Prices for ETABLISSEMENTS DELHA - Yahoo! Finance

MORE ON DEG

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*
25-Nov-09	77.07	77.70	77.02	77.61	20,500	77.61
24-Nov-09	77.67	77.67	77.11	77.50	25,900	77.50
23-Nov-09	77.79	77.91	77.30	77.50	18,100	77.50
20-Nov-09	75.64	76.16	75.49	76.00	13,600	76.00
19-Nov-09	76.94	77.00	75.99	76.99	26,200	76.99
18-Nov-09	77.40	77.40	76.75	77.26	18,100	77.26
17-Nov-09	77.08	77.11	76.56	77.00	43,100	77.00
16-Nov-09	76.55	76.93	76.08	76.60	28,500	76.60
13-Nov-09	75.94	76.43	75.11	76.25	59,500	76.25
12-Nov-09	76.37	76.56	75.38	75.74	67,500	75.74
11-Nov-09	76.21	76.31	75.25	75.89	44,700	75.89
10-Nov-09	75.78	76.26	74.99	76.01	71,300	76.01
9-Nov-09	75.74	76.21	75.22	75.89	140,000	75.89
6-Nov-09	74.38	74.81	73.04	73.65	51,900	73.65
5-Nov-09	73.66	74.20	72.36	73.06	77,900	73.06
4-Nov-09	69.44	69.94	68.44	69.42	27,900	69.42
3-Nov-09	67.48	68.52	67.28	68.17	28,800	68.17
2-Nov-09	68.58	69.40	67.81	68.36	52,400	68.36
30-Oct-09	68.86	69.07	66.96	67.80	34,500	67.80
29-Oct-09	68.25	69.38	68.23	69.26	28,200	69.26
28-Oct-09	69.60	69.73	68.38	68.39	37,400	68.39
27-Oct-09	70.36	70.60	69.43	69.55	53,800	69.55
26-Oct-09	71.99	72.21	69.85	70.72	33,400	70.72
23-Oct-09	71.40	72.01	71.01	71.16	25,800	71.16
22-Oct-09	71.34	72.00	70.76	71.89	32,400	71.89
21-Oct-09	72.48	72.86	71.94	71.94	17,200	71.94
20-Oct-09	72.59	72.67	72.00	72.48	33,400	72.48
19-Oct-09	73.50	74.01	73.47	73.94	26,300	73.94
16-Oct-09	72.70	73.40	72.38	73.25	81,400	73.25
15-Oct-09	72.24	73.38	72.19	73.27	24,500	73.27
14-Oct-09	72.52	72.77	71.81	72.60	20,300	72.60
13-Oct-09	71.92	72.35	71.70	72.00	30,500	72.00
12-Oct-09	72.11	72.70	71.87	72.44	53,000	72.44
9-Oct-09	70.93	70.99	70.33	70.81	29,000	70.81
8-Oct-09	70.33	70.71	70.11	70.36	22,600	70.36
7-Oct-09	69.71	70.20	68.24	69.68	64,800	69.68
6-Oct-09	70.42	70.97	69.78	70.21	42,600	70.21
5-Oct-09	69.75	70.35	69.33	70.08	70,900	70.08
2-Oct-09	68.69	69.17	68.29	68.40	46,800	68.40
1-Oct-09	69.30	69.30	67.56	67.86	77,700	67.86
30-Sep-09	69.39	69.81	69.00	69.40	31,900	69.40
29-Sep-09	69.31	69.69	68.56	69.54	18,600	69.54
28-Sep-09	69.86	70.46	69.86	70.20	15,900	70.20
25-Sep-09	70.02	70.82	69.83	69.99	24,100	69.99
24-Sep-09	70.69	70.77	69.35	69.62	16,800	69.62
23-Sep-09	70.87	71.55	70.26	70.32	24,200	70.32
22-Sep-09	70.96	71.23	70.71	70.94	19,200	70.94
21-Sep-09	70.11	70.71	69.82	70.71	22,000	70.71
18-Sep-09	70.60	70.60	69.96	70.48	19,300	70.48
17-Sep-09	70.40	70.74	70.13	70.42	12,600	70.42
16-Sep-09	70.62	70.98	70.21	70.98	48,200	70.98
15-Sep-09	69.09	69.18	68.29	68.91	23,200	68.91
14-Sep-09	69.68	70.00	69.50	70.00	28,500	70.00
11-Sep-09	70.29	70.44	69.94	70.10	37,200	70.10
10-Sep-09	68.61	70.00	68.25	69.80	31,200	69.80
9-Sep-09	70.00	71.24	69.81	70.01	15,000	70.01
8-Sep-09	69.15	69.41	68.77	69.17	26,500	69.17
4-Sep-09	66.39	68.00	66.07	67.93	29,400	67.93
3-Sep-09	68.37	68.37	67.33	68.05	33,800	68.05
2-Sep-09	66.90	67.70	66.72	67.43	21,600	67.43
1-Sep-09	66.96	67.69	66.34	66.65	46,200	66.65
31-Aug-09	66.36	67.15	66.13	66.90	118,800	66.90
28-Aug-09	66.59	66.92	66.17	66.33	24,700	66.33
27-Aug-09	67.60	68.20	66.80	68.10	20,700	68.10
26-Aug-09	67.55	68.10	67.49	67.74	29,000	67.74
25-Aug-09	68.41	68.61	67.95	67.95	24,000	67.95
* 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.