Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 28, 2009, 1:02AM ET - U.S. Markets open in 8 hours and 28 minutes. Dow Up 0.51% Nasdaq Up 0.71%
Davis Financial C (DFFCX)On Dec 24: 25.43  Up 0.17 (0.67%)  
MORE ON DFFCX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Dec-0925.4325.4325.4325.43025.43
23-Dec-0925.2625.2625.2625.26025.26
22-Dec-0925.1525.1525.1525.15025.15
21-Dec-0924.9824.9824.9824.98024.98
18-Dec-0924.7824.7824.7824.78024.78
17-Dec-0924.6724.6724.6724.67024.67
16-Dec-0924.9524.9524.9524.95024.95
15-Dec-0924.7824.7824.7824.78024.78
14-Dec-0925.0125.0125.0125.01025.01
11-Dec-0924.8724.8724.8724.87024.87
10-Dec-0924.8124.8124.8124.81024.81
9-Dec-0924.7124.7124.7124.71024.71
8-Dec-0924.5724.5724.5724.57024.57
7-Dec-0924.8624.8624.8624.86024.86
4-Dec-0925.0625.0625.0625.06025.06
3-Dec-0924.8124.8124.8124.81024.81
2-Dec-0925.1725.1725.1725.17025.17
1-Dec-0925.2025.2025.2025.20025.20
30-Nov-0925.0825.0825.0825.08025.08
27-Nov-0924.8324.8324.8324.83024.83
25-Nov-0925.3925.3925.3925.39025.39
24-Nov-0925.2625.2625.2625.26025.26
23-Nov-0925.3625.3625.3625.36025.36
20-Nov-0925.0725.0725.0725.07025.07
19-Nov-0925.1625.1625.1625.16025.16
18-Nov-0925.5325.5325.5325.53025.53
17-Nov-0925.5025.5025.5025.50025.50
16-Nov-0925.5525.5525.5525.55025.55
13-Nov-0925.2225.2225.2225.22025.22
12-Nov-0925.1225.1225.1225.12025.12
11-Nov-0925.4525.4525.4525.45025.45
10-Nov-0925.2425.2425.2425.24025.24
9-Nov-0925.3625.3625.3625.36025.36
6-Nov-0924.5524.5524.5524.55024.55
5-Nov-0924.5324.5324.5324.53024.53
4-Nov-0924.1424.1424.1424.14024.14
3-Nov-0924.0924.0924.0924.09024.09
2-Nov-0924.0624.0624.0624.06024.06
30-Oct-0923.8723.8723.8723.87023.87
29-Oct-0924.6624.6624.6624.66024.66
28-Oct-0923.9923.9923.9923.99023.99
27-Oct-0924.6724.6724.6724.67024.67
26-Oct-0924.8224.8224.8224.82024.82
23-Oct-0925.1025.1025.1025.10025.10
22-Oct-0925.4225.4225.4225.42025.42
21-Oct-0925.0225.0225.0225.02025.02
20-Oct-0925.3725.3725.3725.37025.37
19-Oct-0925.4725.4725.4725.47025.47
16-Oct-0925.2225.2225.2225.22025.22
15-Oct-0925.4925.4925.4925.49025.49
14-Oct-0925.3325.3325.3325.33025.33
13-Oct-0924.7524.7524.7524.75024.75
12-Oct-0925.0025.0025.0025.00025.00
9-Oct-0924.7824.7824.7824.78024.78
8-Oct-0924.6924.6924.6924.69024.69
7-Oct-0924.4124.4124.4124.41024.41
6-Oct-0924.2024.2024.2024.20024.20
5-Oct-0923.8023.8023.8023.80023.80
2-Oct-0923.3123.3123.3123.31023.31
1-Oct-0923.5023.5023.5023.50023.50
30-Sep-0924.0724.0724.0724.07024.07
29-Sep-0924.0724.0724.0724.07024.07
28-Sep-0924.1224.1224.1224.12024.12
25-Sep-0923.6423.6423.6423.64023.64
24-Sep-0923.8623.8623.8623.86023.86
23-Sep-0924.2124.2124.2124.21024.21
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions