Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 12:54PM ET - U.S. Markets close in 3 hours and 6 minutes. Dow  1.19% Nasdaq  1.50%

DFA US Large Company I (DFLCX)

On Nov 30: 32.42   0.13 (0.40%)

MORE ON DFLCX

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* 30-Nov-09 32.42 32.42 32.42 32.42 0 32.42 27-Nov-09 32.29 32.29 32.29 32.29 0 32.29 25-Nov-09 32.85 32.85 32.85 32.85 0 32.85 24-Nov-09 32.70 32.70 32.70 32.70 0 32.70 23-Nov-09 32.71 32.71 32.71 32.71 0 32.71 20-Nov-09 32.27 32.27 32.27 32.27 0 32.27 19-Nov-09 32.37 32.37 32.37 32.37 0 32.37 18-Nov-09 32.81 32.81 32.81 32.81 0 32.81 17-Nov-09 32.82 32.82 32.82 32.82 0 32.82 16-Nov-09 32.79 32.79 32.79 32.79 0 32.79 13-Nov-09 32.32 32.32 32.32 32.32 0 32.32 12-Nov-09 32.13 32.13 32.13 32.13 0 32.13 11-Nov-09 32.46 32.46 32.46 32.46 0 32.46 10-Nov-09 32.30 32.30 32.30 32.30 0 32.30 9-Nov-09 32.30 32.30 32.30 32.30 0 32.30 6-Nov-09 31.59 31.59 31.59 31.59 0 31.59 5-Nov-09 31.51 31.51 31.51 31.51 0 31.51 4-Nov-09 30.91 30.91 30.91 30.91 0 30.91 3-Nov-09 30.87 30.87 30.87 30.87 0 30.87 2-Nov-09 30.79 30.79 30.79 30.79 0 30.79 30-Oct-09 30.60 30.60 30.60 30.60 0 30.60 29-Oct-09 31.48 31.48 31.48 31.48 0 31.48 28-Oct-09 30.78 30.78 30.78 30.78 0 30.78 27-Oct-09 31.39 31.39 31.39 31.39 0 31.39 26-Oct-09 31.49 31.49 31.49 31.49 0 31.49 23-Oct-09 31.87 31.87 31.87 31.87 0 31.87 22-Oct-09 32.26 32.26 32.26 32.26 0 32.26 21-Oct-09 31.92 31.92 31.92 31.92 0 31.92 20-Oct-09 32.20 32.20 32.20 32.20 0 32.20 19-Oct-09 32.40 32.40 32.40 32.40 0 32.40 16-Oct-09 32.10 32.10 32.10 32.10 0 32.10 15-Oct-09 32.36 32.36 32.36 32.36 0 32.36 14-Oct-09 32.22 32.22 32.22 32.22 0 32.22 13-Oct-09 31.67 31.67 31.67 31.67 0 31.67 12-Oct-09 31.75 31.75 31.75 31.75 0 31.75 9-Oct-09 31.62 31.62 31.62 31.62 0 31.62 8-Oct-09 31.44 31.44 31.44 31.44 0 31.44 7-Oct-09 31.21 31.21 31.21 31.21 0 31.21 6-Oct-09 31.10 31.10 31.10 31.10 0 31.10 5-Oct-09 30.68 30.68 30.68 30.68 0 30.68 2-Oct-09 30.23 30.23 30.23 30.23 0 30.23 1-Oct-09 30.37 30.37 30.37 30.37 0 30.37 30-Sep-09 31.17 31.17 31.17 31.17 0 31.17 29-Sep-09 31.27 31.27 31.27 31.27 0 31.27 28-Sep-09 31.34 31.34 31.34 31.34 0 31.34 25-Sep-09 30.79 30.79 30.79 30.79 0 30.79 24-Sep-09 30.98 30.98 30.98 30.98 0 30.98 23-Sep-09 31.27 31.27 31.27 31.27 0 31.27 22-Sep-09 31.59 31.59 31.59 31.59 0 31.59 21-Sep-09 31.38 31.38 31.38 31.38 0 31.38 18-Sep-09 31.49 31.49 31.49 31.49 0 31.49 17-Sep-09 31.41 31.41 31.41 31.41 0 31.41 16-Sep-09 31.50 31.50 31.50 31.50 0 31.50 15-Sep-09 31.02 31.02 31.02 31.02 0 31.02 14-Sep-09 30.92 30.92 30.92 30.92 0 30.92 11-Sep-09 30.73 30.73 30.73 30.73 0 30.73 10-Sep-09 30.76 30.76 30.76 30.76 0 30.76 9-Sep-09 30.45 30.45 30.45 30.45 0 30.45 9-Sep-09 $ 0.149 Dividend 8-Sep-09 30.36 30.36 30.36 30.36 0 30.21 4-Sep-09 30.09 30.09 30.09 30.09 0 29.94 3-Sep-09 29.70 29.70 29.70 29.70 0 29.55 2-Sep-09 29.45 29.45 29.45 29.45 0 29.31 1-Sep-09 29.54 29.54 29.54 29.54 0 29.40 31-Aug-09 30.20 30.20 30.20 30.20 0 30.05 28-Aug-09 30.45 30.45 30.45 30.45 0 30.30 27-Aug-09 30.50 30.50 30.50 30.50 0 30.35 * 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