Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 10:05AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

MORGAN STAN BRIDGES (DFB)

On Oct 29: 19.60   0.00 (0.00%)

MORE ON DFB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 29-Oct-09 19.70 19.70 19.60 19.60 200 19.60 28-Oct-09 23.32 23.32 23.32 23.32 0 23.32 27-Oct-09 23.32 23.32 23.32 23.32 0 23.32 26-Oct-09 23.32 23.32 23.32 23.32 0 23.32 23-Oct-09 23.32 23.32 23.32 23.32 0 23.32 22-Oct-09 23.32 23.32 23.32 23.32 0 23.32 21-Oct-09 23.32 23.32 23.32 23.32 0 23.32 20-Oct-09 23.32 23.32 23.32 23.32 0 23.32 19-Oct-09 23.32 23.32 23.32 23.32 0 23.32 16-Oct-09 23.32 23.32 23.32 23.32 0 23.32 15-Oct-09 23.32 23.32 23.32 23.32 300 23.32 14-Oct-09 20.63 20.63 20.63 20.63 600 20.63 13-Oct-09 21.07 21.07 21.07 21.07 100 21.07 12-Oct-09 20.59 20.59 20.59 20.59 0 20.59 9-Oct-09 20.59 20.59 20.59 20.59 500 20.59 8-Oct-09 20.54 20.54 20.54 20.54 0 20.54 7-Oct-09 20.58 20.58 20.54 20.54 300 20.54 6-Oct-09 20.61 20.61 20.61 20.61 0 20.61 5-Oct-09 20.61 20.61 20.61 20.61 0 20.61 2-Oct-09 20.61 20.61 20.61 20.61 0 20.61 1-Oct-09 20.61 20.61 20.61 20.61 0 20.61 30-Sep-09 20.61 20.61 20.61 20.61 100 20.61 29-Sep-09 20.64 20.64 20.64 20.64 0 20.64 28-Sep-09 20.64 20.64 20.64 20.64 0 20.64 25-Sep-09 20.64 20.64 20.64 20.64 0 20.64 24-Sep-09 20.64 20.64 20.64 20.64 0 20.64 23-Sep-09 20.64 20.64 20.64 20.64 0 20.64 22-Sep-09 20.64 20.64 20.64 20.64 0 20.64 21-Sep-09 20.64 20.64 20.64 20.64 0 20.64 18-Sep-09 20.64 20.64 20.64 20.64 0 20.64 17-Sep-09 20.64 20.64 20.64 20.64 800 20.64 16-Sep-09 23.35 23.35 23.35 23.35 200 23.35 15-Sep-09 20.42 20.42 20.42 20.42 0 20.42 14-Sep-09 20.42 20.42 20.42 20.42 0 20.42 11-Sep-09 20.42 20.42 20.42 20.42 0 20.42 10-Sep-09 20.42 20.42 20.42 20.42 0 20.42 9-Sep-09 20.42 20.42 20.42 20.42 0 20.42 8-Sep-09 20.42 20.42 20.42 20.42 0 20.42 4-Sep-09 20.42 20.42 20.42 20.42 0 20.42 3-Sep-09 20.42 20.42 20.42 20.42 0 20.42 2-Sep-09 20.42 20.42 20.42 20.42 0 20.42 1-Sep-09 20.42 20.42 20.42 20.42 0 20.42 31-Aug-09 20.42 20.42 20.42 20.42 0 20.42 28-Aug-09 20.42 20.42 20.42 20.42 0 20.42 27-Aug-09 20.42 20.42 20.42 20.42 0 20.42 26-Aug-09 20.42 20.42 20.42 20.42 200 20.42 25-Aug-09 19.78 20.43 19.78 20.31 500 20.31 24-Aug-09 20.30 20.30 20.30 20.30 0 20.30 21-Aug-09 20.30 20.30 20.30 20.30 0 20.30 20-Aug-09 20.30 20.30 20.30 20.30 0 20.30 19-Aug-09 20.30 20.30 20.30 20.30 1,000 20.30 18-Aug-09 20.28 20.28 20.28 20.28 0 20.28 17-Aug-09 20.29 20.29 20.28 20.28 900 20.28 14-Aug-09 20.33 20.33 20.32 20.32 1,300 20.32 13-Aug-09 20.31 20.31 20.31 20.31 0 20.31 12-Aug-09 20.31 20.31 20.31 20.31 0 20.31 11-Aug-09 20.31 20.31 20.31 20.31 0 20.31 10-Aug-09 20.31 20.31 20.31 20.31 1,300 20.31 7-Aug-09 20.31 20.31 20.31 20.31 0 20.31 6-Aug-09 20.31 20.31 20.31 20.31 100 20.31 5-Aug-09 20.28 20.29 19.29 20.29 1,100 20.29 4-Aug-09 20.21 20.21 20.21 20.21 0 20.21 3-Aug-09 20.21 20.21 20.21 20.21 0 20.21 31-Jul-09 20.21 20.21 20.21 20.21 0 20.21 30-Jul-09 20.21 20.21 20.21 20.21 0 20.21 29-Jul-09 20.22 20.22 20.21 20.21 600 20.21 * 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