Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 10:49PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

DuPont Fabros Technology, Inc. (DFT)

On Dec 4: 17.03   0.24 (1.43%)

MORE ON DFT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 4-Dec-09 17.05 17.15 16.72 17.03 252,700 17.03 3-Dec-09 16.96 17.22 16.69 16.79 471,300 16.79 2-Dec-09 16.70 16.94 16.54 16.86 325,200 16.86 1-Dec-09 16.25 16.87 16.11 16.67 481,800 16.67 30-Nov-09 15.76 16.10 15.60 16.03 426,700 16.03 27-Nov-09 15.66 15.97 15.50 15.74 120,800 15.74 25-Nov-09 16.17 16.33 15.99 16.15 187,900 16.15 24-Nov-09 16.26 16.37 15.84 16.24 179,700 16.24 23-Nov-09 16.73 16.85 16.18 16.26 208,000 16.26 20-Nov-09 16.27 16.55 16.20 16.46 229,300 16.46 19-Nov-09 16.82 16.82 16.12 16.41 204,000 16.41 18-Nov-09 16.73 16.98 16.68 16.93 184,400 16.93 17-Nov-09 16.40 16.79 16.16 16.74 378,600 16.74 16-Nov-09 16.05 16.67 15.93 16.44 333,800 16.44 13-Nov-09 15.85 16.00 15.50 15.87 216,500 15.87 12-Nov-09 15.36 15.89 15.30 15.75 476,500 15.75 11-Nov-09 15.33 15.54 15.20 15.40 231,400 15.40 10-Nov-09 15.39 15.39 14.62 15.24 366,900 15.24 9-Nov-09 14.80 15.50 14.67 15.43 535,300 15.43 6-Nov-09 14.92 15.15 14.50 14.71 414,400 14.71 5-Nov-09 15.06 15.40 14.76 15.13 329,400 15.13 4-Nov-09 15.50 15.88 14.94 14.96 430,900 14.96 3-Nov-09 15.30 15.55 15.11 15.46 450,000 15.46 2-Nov-09 15.13 15.43 14.58 15.27 269,700 15.27 30-Oct-09 15.17 15.24 14.76 15.08 474,300 15.08 29-Oct-09 14.30 15.31 14.30 15.15 526,100 15.15 28-Oct-09 14.88 14.99 14.09 14.17 394,300 14.17 27-Oct-09 15.46 15.96 14.85 14.94 298,400 14.94 26-Oct-09 15.82 16.28 15.33 15.46 400,400 15.46 23-Oct-09 16.46 16.55 15.57 15.82 286,300 15.82 22-Oct-09 16.14 16.56 15.78 16.47 564,300 16.47 21-Oct-09 16.01 16.86 15.11 16.26 650,300 16.26 20-Oct-09 17.02 17.10 16.20 16.24 248,100 16.24 19-Oct-09 16.51 17.08 16.39 16.97 435,600 16.97 16-Oct-09 16.54 16.69 16.32 16.44 410,300 16.44 15-Oct-09 16.84 17.18 16.48 16.65 531,700 16.65 14-Oct-09 16.40 17.02 16.37 16.81 700,700 16.81 13-Oct-09 16.40 16.51 16.19 16.31 611,900 16.31 12-Oct-09 17.11 17.11 16.37 16.40 373,100 16.40 9-Oct-09 15.90 17.03 15.88 16.85 627,700 16.85 8-Oct-09 15.42 16.26 15.26 16.20 658,500 16.20 7-Oct-09 14.94 15.17 14.79 15.16 344,700 15.16 6-Oct-09 14.61 14.99 14.61 14.92 466,800 14.92 5-Oct-09 14.46 15.00 14.20 14.66 490,300 14.66 2-Oct-09 13.58 14.20 13.40 13.80 355,500 13.80 1-Oct-09 13.55 13.79 13.48 13.59 286,000 13.59 30-Sep-09 13.48 13.51 13.01 13.33 390,500 13.33 29-Sep-09 13.62 13.87 13.37 13.43 207,700 13.43 28-Sep-09 13.30 13.84 13.25 13.63 182,200 13.63 25-Sep-09 13.00 13.64 12.87 13.27 299,600 13.27 24-Sep-09 13.59 13.76 12.93 13.07 617,800 13.07 23-Sep-09 14.16 14.30 13.54 13.56 265,200 13.56 22-Sep-09 14.04 14.27 13.84 14.10 507,400 14.10 21-Sep-09 13.98 14.21 13.79 13.90 170,900 13.90 18-Sep-09 14.26 14.26 13.70 14.13 266,700 14.13 17-Sep-09 14.15 14.55 14.10 14.17 227,700 14.17 16-Sep-09 13.68 14.12 13.68 14.11 230,200 14.11 15-Sep-09 13.35 13.66 13.15 13.57 196,800 13.57 14-Sep-09 13.27 13.46 13.25 13.41 144,200 13.41 11-Sep-09 13.32 13.94 13.24 13.28 220,700 13.28 10-Sep-09 13.25 13.45 13.00 13.37 218,300 13.37 9-Sep-09 12.95 13.64 12.86 13.20 419,900 13.20 8-Sep-09 12.75 13.02 12.18 13.00 343,000 13.00 4-Sep-09 12.44 12.91 12.23 12.65 186,800 12.65 3-Sep-09 12.18 12.47 12.04 12.44 302,000 12.44 2-Sep-09 12.45 12.55 12.08 12.15 240,400 12.15 * 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