DGAGX: Historical Prices for DREYFUS APPRECIATION FUND, INC.

Date	Open	High	Low	Close	Volume	Adj Close*
22-Dec-09	34.18	34.18	34.18	34.18	0	34.18
21-Dec-09	34.04	34.04	34.04	34.04	0	34.04
18-Dec-09	33.76	33.76	33.76	33.76	0	33.76
17-Dec-09	33.72	33.72	33.72	33.72	0	33.72
16-Dec-09	34.14	34.14	34.14	34.14	0	34.14
15-Dec-09	34.13	34.13	34.13	34.13	0	34.13
14-Dec-09	34.28	34.28	34.28	34.28	0	34.28
11-Dec-09	34.16	34.16	34.16	34.16	0	34.16
10-Dec-09	34.11	34.11	34.11	34.11	0	34.11
9-Dec-09	33.95	33.95	33.95	33.95	0	33.95
8-Dec-09	33.84	33.84	33.84	33.84	0	33.84
7-Dec-09	34.28	34.28	34.28	34.28	0	34.28
4-Dec-09	34.34	34.34	34.34	34.34	0	34.34
3-Dec-09	34.29	34.29	34.29	34.29	0	34.29
2-Dec-09	34.44	34.44	34.44	34.44	0	34.44
1-Dec-09	34.47	34.47	34.47	34.47	0	34.47
30-Nov-09	34.00	34.00	34.00	34.00	0	34.00
27-Nov-09	34.14	34.14	34.14	34.14	0	34.14
25-Nov-09	34.69	34.69	34.69	34.69	0	34.69
24-Nov-09	34.53	34.53	34.53	34.53	0	34.53
23-Nov-09	34.47	34.47	34.47	34.47	0	34.47
20-Nov-09	34.05	34.05	34.05	34.05	0	34.05
19-Nov-09	34.18	34.18	34.18	34.18	0	34.18
18-Nov-09	34.56	34.56	34.56	34.56	0	34.56
17-Nov-09	34.61	34.61	34.61	34.61	0	34.61
16-Nov-09	34.63	34.63	34.63	34.63	0	34.63
13-Nov-09	34.14	34.14	34.14	34.14	0	34.14
12-Nov-09	33.89	33.89	33.89	33.89	0	33.89
11-Nov-09	34.17	34.17	34.17	34.17	0	34.17
10-Nov-09	34.11	34.11	34.11	34.11	0	34.11
9-Nov-09	34.03	34.03	34.03	34.03	0	34.03
6-Nov-09	33.41	33.41	33.41	33.41	0	33.41
5-Nov-09	33.34	33.34	33.34	33.34	0	33.34
4-Nov-09	32.77	32.77	32.77	32.77	0	32.77
3-Nov-09	32.62	32.62	32.62	32.62	0	32.62
2-Nov-09	32.72	32.72	32.72	32.72	0	32.72
30-Oct-09	32.44	32.44	32.44	32.44	0	32.44
29-Oct-09	33.20	33.20	33.20	33.20	0	33.20
28-Oct-09	32.63	32.63	32.63	32.63	0	32.63
27-Oct-09	33.09	33.09	33.09	33.09	0	33.09
26-Oct-09	33.05	33.05	33.05	33.05	0	33.05
23-Oct-09	33.35	33.35	33.35	33.35	0	33.35
22-Oct-09	33.72	33.72	33.72	33.72	0	33.72
21-Oct-09	33.46	33.46	33.46	33.46	0	33.46
20-Oct-09	33.62	33.62	33.62	33.62	0	33.62
19-Oct-09	33.74	33.74	33.74	33.74	0	33.74
16-Oct-09	33.37	33.37	33.37	33.37	0	33.37
15-Oct-09	33.49	33.49	33.49	33.49	0	33.49
14-Oct-09	33.30	33.30	33.30	33.30	0	33.30
13-Oct-09	32.82	32.82	32.82	32.82	0	32.82
12-Oct-09	32.92	32.92	32.92	32.92	0	32.92
9-Oct-09	32.73	32.73	32.73	32.73	0	32.73
8-Oct-09	32.64	32.64	32.64	32.64	0	32.64
7-Oct-09	32.37	32.37	32.37	32.37	0	32.37
6-Oct-09	32.27	32.27	32.27	32.27	0	32.27
5-Oct-09	31.82	31.82	31.82	31.82	0	31.82
2-Oct-09	31.52	31.52	31.52	31.52	0	31.52
1-Oct-09	31.54	31.54	31.54	31.54	0	31.54
30-Sep-09	32.10	32.10	32.10	32.10	0	32.10
29-Sep-09	32.14	32.14	32.14	32.14	0	32.14
28-Sep-09	32.11	32.11	32.11	32.11	0	32.11
25-Sep-09	31.68	31.68	31.68	31.68	0	31.68
24-Sep-09	31.77	31.77	31.77	31.77	0	31.77
23-Sep-09	32.07	32.07	32.07	32.07	0	32.07
22-Sep-09	32.34	32.34	32.34	32.34	0	32.34
21-Sep-09	32.12	32.12	32.12	32.12	0	32.12
* 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