Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 7:54PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

DFA Enhanced US Large Company I (DFELX)

On Dec 8: 6.85   0.09 (1.30%)

MORE ON DFELX

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* 7-Dec-09 6.94 6.94 6.94 6.94 0 6.94 4-Dec-09 6.96 6.96 6.96 6.96 0 6.96 3-Dec-09 6.90 6.90 6.90 6.90 0 6.90 2-Dec-09 6.97 6.97 6.97 6.97 0 6.97 1-Dec-09 6.97 6.97 6.97 6.97 0 6.97 30-Nov-09 6.89 6.89 6.89 6.89 0 6.89 27-Nov-09 6.85 6.85 6.85 6.85 0 6.85 25-Nov-09 6.97 6.97 6.97 6.97 0 6.97 24-Nov-09 6.93 6.93 6.93 6.93 0 6.93 23-Nov-09 6.94 6.94 6.94 6.94 0 6.94 20-Nov-09 6.85 6.85 6.85 6.85 0 6.85 19-Nov-09 6.88 6.88 6.88 6.88 0 6.88 18-Nov-09 6.97 6.97 6.97 6.97 0 6.97 17-Nov-09 6.96 6.96 6.96 6.96 0 6.96 16-Nov-09 6.95 6.95 6.95 6.95 0 6.95 13-Nov-09 6.85 6.85 6.85 6.85 0 6.85 12-Nov-09 6.83 6.83 6.83 6.83 0 6.83 11-Nov-09 6.88 6.88 6.88 6.88 0 6.88 10-Nov-09 6.86 6.86 6.86 6.86 0 6.86 9-Nov-09 6.85 6.85 6.85 6.85 0 6.85 6-Nov-09 6.69 6.69 6.69 6.69 0 6.69 5-Nov-09 6.67 6.67 6.67 6.67 0 6.67 4-Nov-09 6.57 6.57 6.57 6.57 0 6.57 3-Nov-09 6.54 6.54 6.54 6.54 0 6.54 2-Nov-09 6.52 6.52 6.52 6.52 0 6.52 30-Oct-09 6.48 6.48 6.48 6.48 0 6.48 29-Oct-09 6.66 6.66 6.66 6.66 0 6.66 28-Oct-09 6.52 6.52 6.52 6.52 0 6.52 27-Oct-09 6.65 6.65 6.65 6.65 0 6.65 26-Oct-09 6.68 6.68 6.68 6.68 0 6.68 23-Oct-09 6.75 6.75 6.75 6.75 0 6.75 22-Oct-09 6.84 6.84 6.84 6.84 0 6.84 21-Oct-09 6.76 6.76 6.76 6.76 0 6.76 20-Oct-09 6.83 6.83 6.83 6.83 0 6.83 19-Oct-09 6.84 6.84 6.84 6.84 0 6.84 16-Oct-09 6.78 6.78 6.78 6.78 0 6.78 15-Oct-09 6.83 6.83 6.83 6.83 0 6.83 14-Oct-09 6.82 6.82 6.82 6.82 0 6.82 13-Oct-09 6.70 6.70 6.70 6.70 0 6.70 12-Oct-09 6.71 6.71 6.71 6.71 0 6.71 9-Oct-09 6.69 6.69 6.69 6.69 0 6.69 8-Oct-09 6.67 6.67 6.67 6.67 0 6.67 7-Oct-09 6.61 6.61 6.61 6.61 0 6.61 6-Oct-09 6.58 6.58 6.58 6.58 0 6.58 5-Oct-09 6.50 6.50 6.50 6.50 0 6.50 2-Oct-09 6.41 6.41 6.41 6.41 0 6.41 1-Oct-09 6.44 6.44 6.44 6.44 0 6.44 30-Sep-09 6.60 6.60 6.60 6.60 0 6.60 29-Sep-09 6.61 6.61 6.61 6.61 0 6.61 28-Sep-09 6.64 6.64 6.64 6.64 0 6.64 25-Sep-09 6.52 6.52 6.52 6.52 0 6.52 24-Sep-09 6.54 6.54 6.54 6.54 0 6.54 23-Sep-09 6.63 6.63 6.63 6.63 0 6.63 22-Sep-09 6.69 6.69 6.69 6.69 0 6.69 21-Sep-09 6.64 6.64 6.64 6.64 0 6.64 18-Sep-09 6.64 6.64 6.64 6.64 0 6.64 17-Sep-09 6.65 6.65 6.65 6.65 0 6.65 16-Sep-09 6.66 6.66 6.66 6.66 0 6.66 15-Sep-09 6.55 6.55 6.55 6.55 0 6.55 14-Sep-09 6.54 6.54 6.54 6.54 0 6.54 11-Sep-09 6.50 6.50 6.50 6.50 0 6.50 10-Sep-09 6.50 6.50 6.50 6.50 0 6.50 9-Sep-09 6.44 6.44 6.44 6.44 0 6.44 8-Sep-09 6.42 6.42 6.42 6.42 0 6.42 4-Sep-09 6.35 6.35 6.35 6.35 0 6.35 3-Sep-09 6.27 6.27 6.27 6.27 0 6.27 * 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