Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 31, 2009, 6:44AM ET - U.S. Markets open in 2 hours and 46 minutes. Dow  0.03% Nasdaq  0.00%

DFA Continental Small Company I (DFCSX)

On Dec 30: 15.41   0.03 (0.20%)

MORE ON DFCSX

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-Dec-09 15.41 15.41 15.41 15.41 0 15.41 29-Dec-09 15.38 15.38 15.38 15.38 0 15.38 28-Dec-09 15.33 15.33 15.33 15.33 0 15.33 24-Dec-09 15.28 15.28 15.28 15.28 0 15.28 23-Dec-09 15.24 15.24 15.24 15.24 0 15.24 22-Dec-09 15.12 15.12 15.12 15.12 0 15.12 21-Dec-09 15.07 15.07 15.07 15.07 0 15.07 18-Dec-09 15.11 15.11 15.11 15.11 0 15.11 17-Dec-09 15.08 15.08 15.08 15.08 0 15.08 16-Dec-09 15.31 15.31 15.31 15.31 0 15.31 15-Dec-09 15.21 15.21 15.21 15.21 0 15.21 14-Dec-09 15.36 15.36 15.36 15.36 0 15.36 11-Dec-09 15.28 15.28 15.28 15.28 0 15.28 10-Dec-09 15.32 15.32 15.32 15.32 0 15.32 9-Dec-09 15.29 15.29 15.29 15.29 0 15.29 8-Dec-09 15.38 15.38 15.38 15.38 0 15.38 7-Dec-09 15.67 15.67 15.67 15.67 0 15.67 4-Dec-09 15.74 15.74 15.74 15.74 0 15.74 3-Dec-09 15.84 15.84 15.84 15.84 0 15.84 2-Dec-09 15.87 15.87 15.87 15.87 0 15.87 1-Dec-09 15.85 15.85 15.85 15.85 0 15.85 30-Nov-09 15.47 15.47 15.47 15.47 0 15.47 27-Nov-09 15.55 15.55 15.55 15.55 0 15.55 25-Nov-09 16.01 16.01 16.01 16.01 0 16.01 24-Nov-09 15.87 15.87 15.87 15.87 0 15.87 23-Nov-09 15.89 15.89 15.89 15.89 0 15.89 20-Nov-09 15.62 15.62 15.62 15.62 0 15.62 19-Nov-09 15.76 15.76 15.76 15.76 0 15.76 18-Nov-09 16.05 16.05 16.05 16.05 0 16.05 17-Nov-09 15.94 15.94 15.94 15.94 0 15.94 16-Nov-09 16.09 16.09 16.09 16.09 0 16.09 13-Nov-09 15.85 15.85 15.85 15.85 0 15.85 12-Nov-09 15.70 15.70 15.70 15.70 0 15.70 11-Nov-09 15.85 15.85 15.85 15.85 0 15.85 10-Nov-09 15.78 15.78 15.78 15.78 0 15.78 9-Nov-09 15.88 15.88 15.88 15.88 0 15.88 6-Nov-09 15.49 15.49 15.49 15.49 0 15.49 5-Nov-09 15.49 15.49 15.49 15.49 0 15.49 4-Nov-09 15.31 15.31 15.31 15.31 0 15.31 3-Nov-09 14.91 14.91 14.91 14.91 0 14.91 2-Nov-09 15.07 15.07 15.07 15.07 0 15.07 30-Oct-09 15.02 15.02 15.02 15.02 0 15.02 29-Oct-09 15.39 15.39 15.39 15.39 0 15.39 28-Oct-09 14.87 14.87 14.87 14.87 0 14.87 27-Oct-09 15.42 15.42 15.42 15.42 0 15.42 26-Oct-09 15.69 15.69 15.69 15.69 0 15.69 23-Oct-09 16.05 16.05 16.05 16.05 0 16.05 22-Oct-09 16.17 16.17 16.17 16.17 0 16.17 21-Oct-09 16.16 16.16 16.16 16.16 0 16.16 20-Oct-09 16.23 16.23 16.23 16.23 0 16.23 19-Oct-09 16.31 16.31 16.31 16.31 0 16.31 16-Oct-09 16.15 16.15 16.15 16.15 0 16.15 15-Oct-09 16.31 16.31 16.31 16.31 0 16.31 14-Oct-09 16.30 16.30 16.30 16.30 0 16.30 13-Oct-09 15.95 15.95 15.95 15.95 0 15.95 12-Oct-09 16.01 16.01 16.01 16.01 0 16.01 9-Oct-09 15.80 15.80 15.80 15.80 0 15.80 8-Oct-09 15.78 15.78 15.78 15.78 0 15.78 7-Oct-09 15.53 15.53 15.53 15.53 0 15.53 6-Oct-09 15.51 15.51 15.51 15.51 0 15.51 5-Oct-09 15.13 15.13 15.13 15.13 0 15.13 2-Oct-09 14.90 14.90 14.90 14.90 0 14.90 1-Oct-09 15.08 15.08 15.08 15.08 0 15.08 30-Sep-09 15.46 15.46 15.46 15.46 0 15.46 29-Sep-09 15.34 15.34 15.34 15.34 0 15.34 28-Sep-09 15.41 15.41 15.41 15.41 0 15.41 * 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