Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 9:28AM ET - U.S. Markets open in 2 mins.. Dow  1.00% Nasdaq  0.00%

Davis Global C (DGFCX)

On Dec 8: 11.76   0.21 (1.75%)

MORE ON DGFCX

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* 8-Dec-09 11.76 11.76 11.76 11.76 0 11.76 7-Dec-09 11.97 11.97 11.97 11.97 0 11.97 4-Dec-09 11.97 11.97 11.97 11.97 0 11.97 3-Dec-09 11.99 11.99 11.99 11.99 0 11.99 2-Dec-09 11.98 11.98 11.98 11.98 0 11.98 1-Dec-09 11.98 11.98 11.98 11.98 0 11.98 30-Nov-09 11.73 11.73 11.73 11.73 0 11.73 27-Nov-09 11.66 11.66 11.66 11.66 0 11.66 25-Nov-09 11.95 11.95 11.95 11.95 0 11.95 24-Nov-09 11.86 11.86 11.86 11.86 0 11.86 23-Nov-09 11.90 11.90 11.90 11.90 0 11.90 20-Nov-09 11.75 11.75 11.75 11.75 0 11.75 19-Nov-09 11.82 11.82 11.82 11.82 0 11.82 18-Nov-09 11.94 11.94 11.94 11.94 0 11.94 17-Nov-09 11.97 11.97 11.97 11.97 0 11.97 16-Nov-09 11.97 11.97 11.97 11.97 0 11.97 13-Nov-09 11.77 11.77 11.77 11.77 0 11.77 12-Nov-09 11.65 11.65 11.65 11.65 0 11.65 11-Nov-09 11.77 11.77 11.77 11.77 0 11.77 10-Nov-09 11.73 11.73 11.73 11.73 0 11.73 9-Nov-09 11.78 11.78 11.78 11.78 0 11.78 6-Nov-09 11.51 11.51 11.51 11.51 0 11.51 5-Nov-09 11.51 11.51 11.51 11.51 0 11.51 4-Nov-09 11.39 11.39 11.39 11.39 0 11.39 3-Nov-09 11.15 11.15 11.15 11.15 0 11.15 2-Nov-09 11.18 11.18 11.18 11.18 0 11.18 30-Oct-09 11.07 11.07 11.07 11.07 0 11.07 29-Oct-09 11.31 11.31 11.31 11.31 0 11.31 28-Oct-09 11.09 11.09 11.09 11.09 0 11.09 27-Oct-09 11.45 11.45 11.45 11.45 0 11.45 26-Oct-09 11.54 11.54 11.54 11.54 0 11.54 23-Oct-09 11.67 11.67 11.67 11.67 0 11.67 22-Oct-09 11.78 11.78 11.78 11.78 0 11.78 21-Oct-09 11.73 11.73 11.73 11.73 0 11.73 20-Oct-09 11.72 11.72 11.72 11.72 0 11.72 19-Oct-09 11.75 11.75 11.75 11.75 0 11.75 16-Oct-09 11.62 11.62 11.62 11.62 0 11.62 15-Oct-09 11.67 11.67 11.67 11.67 0 11.67 14-Oct-09 11.68 11.68 11.68 11.68 0 11.68 13-Oct-09 11.45 11.45 11.45 11.45 0 11.45 12-Oct-09 11.48 11.48 11.48 11.48 0 11.48 9-Oct-09 11.44 11.44 11.44 11.44 0 11.44 8-Oct-09 11.40 11.40 11.40 11.40 0 11.40 7-Oct-09 11.24 11.24 11.24 11.24 0 11.24 6-Oct-09 11.16 11.16 11.16 11.16 0 11.16 5-Oct-09 10.98 10.98 10.98 10.98 0 10.98 2-Oct-09 10.84 10.84 10.84 10.84 0 10.84 1-Oct-09 10.86 10.86 10.86 10.86 0 10.86 30-Sep-09 11.16 11.16 11.16 11.16 0 11.16 29-Sep-09 11.17 11.17 11.17 11.17 0 11.17 28-Sep-09 11.17 11.17 11.17 11.17 0 11.17 25-Sep-09 11.04 11.04 11.04 11.04 0 11.04 24-Sep-09 11.11 11.11 11.11 11.11 0 11.11 23-Sep-09 11.27 11.27 11.27 11.27 0 11.27 22-Sep-09 11.35 11.35 11.35 11.35 0 11.35 21-Sep-09 11.22 11.22 11.22 11.22 0 11.22 18-Sep-09 11.29 11.29 11.29 11.29 0 11.29 17-Sep-09 11.33 11.33 11.33 11.33 0 11.33 16-Sep-09 11.31 11.31 11.31 11.31 0 11.31 15-Sep-09 11.10 11.10 11.10 11.10 0 11.10 14-Sep-09 11.07 11.07 11.07 11.07 0 11.07 11-Sep-09 11.07 11.07 11.07 11.07 0 11.07 10-Sep-09 11.04 11.04 11.04 11.04 0 11.04 9-Sep-09 10.90 10.90 10.90 10.90 0 10.90 8-Sep-09 10.81 10.81 10.81 10.81 0 10.81 4-Sep-09 10.59 10.59 10.59 10.59 0 10.59 * 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