Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 4:49AM ET - U.S. Markets open in 4 hours and 41 minutes. Dow  0.18% Nasdaq  0.00%

Davis Global A (DGFAX)

On Dec 2: 12.22   0.01 (0.08%)

MORE ON DGFAX

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* 2-Dec-09 12.22 12.22 12.22 12.22 0 12.22 1-Dec-09 12.21 12.21 12.21 12.21 0 12.21 30-Nov-09 11.97 11.97 11.97 11.97 0 11.97 27-Nov-09 11.90 11.90 11.90 11.90 0 11.90 25-Nov-09 12.19 12.19 12.19 12.19 0 12.19 24-Nov-09 12.09 12.09 12.09 12.09 0 12.09 23-Nov-09 12.14 12.14 12.14 12.14 0 12.14 20-Nov-09 11.98 11.98 11.98 11.98 0 11.98 19-Nov-09 12.05 12.05 12.05 12.05 0 12.05 18-Nov-09 12.18 12.18 12.18 12.18 0 12.18 17-Nov-09 12.20 12.20 12.20 12.20 0 12.20 16-Nov-09 12.20 12.20 12.20 12.20 0 12.20 13-Nov-09 12.00 12.00 12.00 12.00 0 12.00 12-Nov-09 11.88 11.88 11.88 11.88 0 11.88 11-Nov-09 12.00 12.00 12.00 12.00 0 12.00 10-Nov-09 11.96 11.96 11.96 11.96 0 11.96 9-Nov-09 12.01 12.01 12.01 12.01 0 12.01 6-Nov-09 11.73 11.73 11.73 11.73 0 11.73 5-Nov-09 11.73 11.73 11.73 11.73 0 11.73 4-Nov-09 11.61 11.61 11.61 11.61 0 11.61 3-Nov-09 11.37 11.37 11.37 11.37 0 11.37 2-Nov-09 11.39 11.39 11.39 11.39 0 11.39 30-Oct-09 11.28 11.28 11.28 11.28 0 11.28 29-Oct-09 11.52 11.52 11.52 11.52 0 11.52 28-Oct-09 11.30 11.30 11.30 11.30 0 11.30 27-Oct-09 11.67 11.67 11.67 11.67 0 11.67 26-Oct-09 11.76 11.76 11.76 11.76 0 11.76 23-Oct-09 11.89 11.89 11.89 11.89 0 11.89 22-Oct-09 12.00 12.00 12.00 12.00 0 12.00 21-Oct-09 11.95 11.95 11.95 11.95 0 11.95 20-Oct-09 11.94 11.94 11.94 11.94 0 11.94 19-Oct-09 11.98 11.98 11.98 11.98 0 11.98 16-Oct-09 11.84 11.84 11.84 11.84 0 11.84 15-Oct-09 11.88 11.88 11.88 11.88 0 11.88 14-Oct-09 11.89 11.89 11.89 11.89 0 11.89 13-Oct-09 11.67 11.67 11.67 11.67 0 11.67 12-Oct-09 11.70 11.70 11.70 11.70 0 11.70 9-Oct-09 11.65 11.65 11.65 11.65 0 11.65 8-Oct-09 11.61 11.61 11.61 11.61 0 11.61 7-Oct-09 11.45 11.45 11.45 11.45 0 11.45 6-Oct-09 11.37 11.37 11.37 11.37 0 11.37 5-Oct-09 11.18 11.18 11.18 11.18 0 11.18 2-Oct-09 11.04 11.04 11.04 11.04 0 11.04 1-Oct-09 11.06 11.06 11.06 11.06 0 11.06 30-Sep-09 11.36 11.36 11.36 11.36 0 11.36 29-Sep-09 11.38 11.38 11.38 11.38 0 11.38 28-Sep-09 11.37 11.37 11.37 11.37 0 11.37 25-Sep-09 11.24 11.24 11.24 11.24 0 11.24 24-Sep-09 11.32 11.32 11.32 11.32 0 11.32 23-Sep-09 11.48 11.48 11.48 11.48 0 11.48 22-Sep-09 11.56 11.56 11.56 11.56 0 11.56 21-Sep-09 11.42 11.42 11.42 11.42 0 11.42 18-Sep-09 11.49 11.49 11.49 11.49 0 11.49 17-Sep-09 11.53 11.53 11.53 11.53 0 11.53 16-Sep-09 11.51 11.51 11.51 11.51 0 11.51 15-Sep-09 11.30 11.30 11.30 11.30 0 11.30 14-Sep-09 11.26 11.26 11.26 11.26 0 11.26 11-Sep-09 11.26 11.26 11.26 11.26 0 11.26 10-Sep-09 11.23 11.23 11.23 11.23 0 11.23 9-Sep-09 11.09 11.09 11.09 11.09 0 11.09 8-Sep-09 11.01 11.01 11.01 11.01 0 11.01 4-Sep-09 10.78 10.78 10.78 10.78 0 10.78 3-Sep-09 10.58 10.58 10.58 10.58 0 10.58 2-Sep-09 10.49 10.49 10.49 10.49 0 10.49 1-Sep-09 10.50 10.50 10.50 10.50 0 10.50 31-Aug-09 10.72 10.72 10.72 10.72 0 10.72 * 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