Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 8:24PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Davis Financial B (DFIBX)

On Dec 24: 24.76   0.16 (0.65%)

MORE ON DFIBX

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* 24-Dec-09 24.76 24.76 24.76 24.76 0 24.76 23-Dec-09 24.60 24.60 24.60 24.60 0 24.60 22-Dec-09 24.50 24.50 24.50 24.50 0 24.50 21-Dec-09 24.33 24.33 24.33 24.33 0 24.33 18-Dec-09 24.13 24.13 24.13 24.13 0 24.13 17-Dec-09 24.02 24.02 24.02 24.02 0 24.02 16-Dec-09 24.30 24.30 24.30 24.30 0 24.30 15-Dec-09 24.13 24.13 24.13 24.13 0 24.13 14-Dec-09 24.36 24.36 24.36 24.36 0 24.36 11-Dec-09 24.23 24.23 24.23 24.23 0 24.23 10-Dec-09 24.16 24.16 24.16 24.16 0 24.16 9-Dec-09 24.07 24.07 24.07 24.07 0 24.07 8-Dec-09 23.93 23.93 23.93 23.93 0 23.93 7-Dec-09 24.22 24.22 24.22 24.22 0 24.22 4-Dec-09 24.41 24.41 24.41 24.41 0 24.41 3-Dec-09 24.17 24.17 24.17 24.17 0 24.17 2-Dec-09 24.51 24.51 24.51 24.51 0 24.51 1-Dec-09 24.54 24.54 24.54 24.54 0 24.54 30-Nov-09 24.43 24.43 24.43 24.43 0 24.43 27-Nov-09 24.19 24.19 24.19 24.19 0 24.19 25-Nov-09 24.73 24.73 24.73 24.73 0 24.73 24-Nov-09 24.60 24.60 24.60 24.60 0 24.60 23-Nov-09 24.70 24.70 24.70 24.70 0 24.70 20-Nov-09 24.42 24.42 24.42 24.42 0 24.42 19-Nov-09 24.51 24.51 24.51 24.51 0 24.51 18-Nov-09 24.87 24.87 24.87 24.87 0 24.87 17-Nov-09 24.84 24.84 24.84 24.84 0 24.84 16-Nov-09 24.89 24.89 24.89 24.89 0 24.89 13-Nov-09 24.57 24.57 24.57 24.57 0 24.57 12-Nov-09 24.47 24.47 24.47 24.47 0 24.47 11-Nov-09 24.78 24.78 24.78 24.78 0 24.78 10-Nov-09 24.58 24.58 24.58 24.58 0 24.58 9-Nov-09 24.70 24.70 24.70 24.70 0 24.70 6-Nov-09 23.92 23.92 23.92 23.92 0 23.92 5-Nov-09 23.89 23.89 23.89 23.89 0 23.89 4-Nov-09 23.51 23.51 23.51 23.51 0 23.51 3-Nov-09 23.47 23.47 23.47 23.47 0 23.47 2-Nov-09 23.44 23.44 23.44 23.44 0 23.44 30-Oct-09 23.25 23.25 23.25 23.25 0 23.25 29-Oct-09 24.02 24.02 24.02 24.02 0 24.02 28-Oct-09 23.37 23.37 23.37 23.37 0 23.37 27-Oct-09 24.03 24.03 24.03 24.03 0 24.03 26-Oct-09 24.18 24.18 24.18 24.18 0 24.18 23-Oct-09 24.45 24.45 24.45 24.45 0 24.45 22-Oct-09 24.76 24.76 24.76 24.76 0 24.76 21-Oct-09 24.37 24.37 24.37 24.37 0 24.37 20-Oct-09 24.72 24.72 24.72 24.72 0 24.72 19-Oct-09 24.81 24.81 24.81 24.81 0 24.81 16-Oct-09 24.57 24.57 24.57 24.57 0 24.57 15-Oct-09 24.83 24.83 24.83 24.83 0 24.83 14-Oct-09 24.68 24.68 24.68 24.68 0 24.68 13-Oct-09 24.11 24.11 24.11 24.11 0 24.11 12-Oct-09 24.36 24.36 24.36 24.36 0 24.36 9-Oct-09 24.14 24.14 24.14 24.14 0 24.14 8-Oct-09 24.05 24.05 24.05 24.05 0 24.05 7-Oct-09 23.78 23.78 23.78 23.78 0 23.78 6-Oct-09 23.58 23.58 23.58 23.58 0 23.58 5-Oct-09 23.19 23.19 23.19 23.19 0 23.19 2-Oct-09 22.71 22.71 22.71 22.71 0 22.71 1-Oct-09 22.90 22.90 22.90 22.90 0 22.90 30-Sep-09 23.45 23.45 23.45 23.45 0 23.45 29-Sep-09 23.45 23.45 23.45 23.45 0 23.45 28-Sep-09 23.50 23.50 23.50 23.50 0 23.50 25-Sep-09 23.03 23.03 23.03 23.03 0 23.03 24-Sep-09 23.24 23.24 23.24 23.24 0 23.24 23-Sep-09 23.59 23.59 23.59 23.59 0 23.59 * 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