DFG: Historical Prices for DELPHI FIN GRP INC A

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.34	22.37	21.96	22.01	101,900	22.01
24-Nov-09	22.54	22.64	22.02	22.25	173,500	22.25
23-Nov-09	22.12	22.66	21.96	22.44	157,900	22.44
20-Nov-09	21.95	22.06	21.55	21.69	285,200	21.69
19-Nov-09	22.58	22.58	21.79	22.17	166,400	22.17
18-Nov-09	23.02	23.06	22.58	22.89	146,500	22.89
17-Nov-09	23.15	23.26	22.64	23.01	169,000	23.01
16-Nov-09	22.90	23.52	22.70	23.36	219,100	23.36
16-Nov-09	$ 0.10 Dividend
13-Nov-09	22.65	22.80	22.24	22.63	226,200	22.53
12-Nov-09	23.18	23.25	22.37	22.45	159,800	22.35
11-Nov-09	23.14	23.46	23.00	23.21	239,800	23.11
10-Nov-09	22.86	23.27	22.77	22.87	226,200	22.77
9-Nov-09	22.40	23.01	22.36	23.00	343,600	22.90
6-Nov-09	21.89	22.54	21.76	22.14	124,100	22.04
5-Nov-09	21.79	22.26	21.62	22.22	294,700	22.12
4-Nov-09	22.00	22.45	21.46	21.52	326,300	21.42
3-Nov-09	21.52	21.87	21.21	21.86	223,400	21.76
2-Nov-09	21.86	22.45	21.05	21.79	361,100	21.69
30-Oct-09	22.54	22.54	21.60	21.70	394,200	21.60
29-Oct-09	22.39	22.77	21.79	22.70	493,300	22.60
28-Oct-09	23.16	23.50	21.76	21.94	502,100	21.84
27-Oct-09	22.41	22.85	22.34	22.50	421,000	22.40
26-Oct-09	22.51	23.19	21.95	22.22	356,100	22.12
23-Oct-09	23.27	23.32	22.14	22.38	207,300	22.28
22-Oct-09	22.73	23.23	22.31	23.21	209,400	23.11
21-Oct-09	23.33	23.90	22.64	22.68	277,700	22.58
20-Oct-09	24.33	24.33	23.06	23.38	302,300	23.28
19-Oct-09	23.98	24.56	23.80	24.40	155,900	24.29
16-Oct-09	23.96	24.13	23.37	23.92	347,400	23.81
15-Oct-09	23.71	24.19	23.38	24.18	268,700	24.07
14-Oct-09	23.66	23.94	23.46	23.93	234,200	23.82
13-Oct-09	23.74	23.74	22.74	23.37	248,800	23.27
12-Oct-09	24.23	24.23	23.68	23.77	126,300	23.66
9-Oct-09	23.72	24.01	23.54	23.98	190,800	23.87
8-Oct-09	23.41	23.97	23.02	23.73	292,000	23.63
7-Oct-09	22.90	23.25	22.80	23.17	253,600	23.07
6-Oct-09	22.92	23.74	22.81	23.11	372,300	23.01
5-Oct-09	22.21	22.78	22.00	22.59	306,000	22.49
2-Oct-09	21.72	22.42	21.63	21.80	266,000	21.70
1-Oct-09	22.51	22.64	21.94	21.99	360,500	21.89
30-Sep-09	22.97	22.99	21.82	22.63	414,600	22.53
29-Sep-09	23.13	23.35	22.68	22.83	243,600	22.73
28-Sep-09	22.12	23.08	22.00	22.99	186,200	22.89
25-Sep-09	22.04	22.41	21.74	21.98	117,600	21.88
24-Sep-09	22.76	22.94	21.92	22.09	308,900	21.99
23-Sep-09	23.40	23.45	22.65	22.67	256,700	22.57
22-Sep-09	23.66	23.66	23.28	23.41	206,200	23.31
21-Sep-09	23.87	24.03	23.32	23.45	203,600	23.35
18-Sep-09	24.64	24.66	24.03	24.18	330,700	24.07
17-Sep-09	24.50	25.14	24.13	24.46	314,000	24.35
16-Sep-09	23.43	24.62	23.42	24.45	330,100	24.34
15-Sep-09	22.75	23.56	22.61	23.41	298,300	23.31
14-Sep-09	22.33	22.80	22.18	22.75	275,500	22.65
11-Sep-09	22.97	23.00	22.35	22.52	300,100	22.42
10-Sep-09	22.70	23.02	22.22	22.99	182,500	22.89
9-Sep-09	22.34	22.78	22.22	22.72	266,700	22.62
8-Sep-09	22.80	22.80	22.28	22.34	272,300	22.24
4-Sep-09	22.60	22.62	21.97	22.46	265,800	22.36
3-Sep-09	22.37	22.65	22.07	22.61	158,900	22.51
2-Sep-09	22.23	22.67	22.02	22.21	363,900	22.11
1-Sep-09	22.93	23.74	22.32	22.45	476,100	22.35
31-Aug-09	23.12	23.52	23.01	23.37	553,000	23.27
28-Aug-09	23.21	23.64	23.09	23.40	312,200	23.30
27-Aug-09	23.08	23.24	22.49	22.93	375,300	22.83
26-Aug-09	23.57	23.60	22.92	23.08	279,700	22.98
25-Aug-09	23.02	23.78	22.85	23.67	604,500	23.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions