Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 7:22AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

DF Dent Premier Growth (DFDPX)

On Dec 18: 12.92   0.09 (0.70%)

MORE ON DFDPX

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* 18-Dec-09 12.92 12.92 12.92 12.92 0 12.92 17-Dec-09 12.83 12.83 12.83 12.83 0 12.83 16-Dec-09 12.95 12.95 12.95 12.95 0 12.95 15-Dec-09 12.87 12.87 12.87 12.87 0 12.87 14-Dec-09 12.84 12.84 12.84 12.84 0 12.84 11-Dec-09 12.70 12.70 12.70 12.70 0 12.70 10-Dec-09 12.69 12.69 12.69 12.69 0 12.69 9-Dec-09 12.55 12.55 12.55 12.55 0 12.55 8-Dec-09 12.53 12.53 12.53 12.53 0 12.53 7-Dec-09 12.66 12.66 12.66 12.66 0 12.66 4-Dec-09 12.68 12.68 12.68 12.68 0 12.68 3-Dec-09 12.50 12.50 12.50 12.50 0 12.50 2-Dec-09 12.61 12.61 12.61 12.61 0 12.61 1-Dec-09 12.50 12.50 12.50 12.50 0 12.50 30-Nov-09 12.36 12.36 12.36 12.36 0 12.36 27-Nov-09 12.35 12.35 12.35 12.35 0 12.35 25-Nov-09 12.60 12.60 12.60 12.60 0 12.60 24-Nov-09 12.54 12.54 12.54 12.54 0 12.54 23-Nov-09 12.58 12.58 12.58 12.58 0 12.58 20-Nov-09 12.44 12.44 12.44 12.44 0 12.44 19-Nov-09 12.52 12.52 12.52 12.52 0 12.52 18-Nov-09 12.74 12.74 12.74 12.74 0 12.74 17-Nov-09 12.82 12.82 12.82 12.82 0 12.82 16-Nov-09 12.91 12.91 12.91 12.91 0 12.91 13-Nov-09 12.70 12.70 12.70 12.70 0 12.70 12-Nov-09 12.63 12.63 12.63 12.63 0 12.63 11-Nov-09 12.80 12.80 12.80 12.80 0 12.80 10-Nov-09 12.74 12.74 12.74 12.74 0 12.74 9-Nov-09 12.79 12.79 12.79 12.79 0 12.79 6-Nov-09 12.51 12.51 12.51 12.51 0 12.51 5-Nov-09 12.54 12.54 12.54 12.54 0 12.54 4-Nov-09 12.26 12.26 12.26 12.26 0 12.26 3-Nov-09 12.29 12.29 12.29 12.29 0 12.29 2-Nov-09 12.22 12.22 12.22 12.22 0 12.22 30-Oct-09 12.17 12.17 12.17 12.17 0 12.17 29-Oct-09 12.58 12.58 12.58 12.58 0 12.58 28-Oct-09 12.40 12.40 12.40 12.40 0 12.40 27-Oct-09 12.64 12.64 12.64 12.64 0 12.64 26-Oct-09 12.72 12.72 12.72 12.72 0 12.72 23-Oct-09 12.83 12.83 12.83 12.83 0 12.83 22-Oct-09 12.87 12.87 12.87 12.87 0 12.87 21-Oct-09 12.71 12.71 12.71 12.71 0 12.71 20-Oct-09 12.76 12.76 12.76 12.76 0 12.76 19-Oct-09 12.88 12.88 12.88 12.88 0 12.88 16-Oct-09 12.76 12.76 12.76 12.76 0 12.76 15-Oct-09 12.87 12.87 12.87 12.87 0 12.87 14-Oct-09 12.74 12.74 12.74 12.74 0 12.74 13-Oct-09 12.51 12.51 12.51 12.51 0 12.51 12-Oct-09 12.52 12.52 12.52 12.52 0 12.52 9-Oct-09 12.54 12.54 12.54 12.54 0 12.54 8-Oct-09 12.44 12.44 12.44 12.44 0 12.44 7-Oct-09 12.24 12.24 12.24 12.24 0 12.24 6-Oct-09 12.24 12.24 12.24 12.24 0 12.24 5-Oct-09 12.04 12.04 12.04 12.04 0 12.04 2-Oct-09 11.86 11.86 11.86 11.86 0 11.86 1-Oct-09 11.97 11.97 11.97 11.97 0 11.97 30-Sep-09 12.33 12.33 12.33 12.33 0 12.33 29-Sep-09 12.39 12.39 12.39 12.39 0 12.39 28-Sep-09 12.43 12.43 12.43 12.43 0 12.43 25-Sep-09 12.20 12.20 12.20 12.20 0 12.20 24-Sep-09 12.28 12.28 12.28 12.28 0 12.28 23-Sep-09 12.44 12.44 12.44 12.44 0 12.44 22-Sep-09 12.58 12.58 12.58 12.58 0 12.58 21-Sep-09 12.55 12.55 12.55 12.55 0 12.55 18-Sep-09 12.57 12.57 12.57 12.57 0 12.57 17-Sep-09 12.57 12.57 12.57 12.57 0 12.57 * 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