Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 6:15PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

Duoyuan Global Water Inc. (DGW)

At 4:04PM ET: 37.84   2.21 (6.20%)

MORE ON DGW

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* 14-Dec-09 38.49 38.49 35.21 35.63 351,800 35.63 11-Dec-09 39.86 40.26 37.00 37.50 319,100 37.50 10-Dec-09 40.38 41.16 39.54 40.15 83,100 40.15 9-Dec-09 40.32 40.87 39.25 40.00 92,000 40.00 8-Dec-09 39.67 40.15 39.15 39.33 60,100 39.33 7-Dec-09 40.28 41.19 39.00 40.17 304,300 40.17 4-Dec-09 41.49 41.49 37.00 39.30 410,700 39.30 3-Dec-09 41.99 43.14 39.68 39.99 202,400 39.99 2-Dec-09 39.81 44.00 39.77 41.43 676,100 41.43 1-Dec-09 40.75 40.75 39.25 39.80 119,100 39.80 30-Nov-09 40.43 41.20 39.03 39.71 140,900 39.71 27-Nov-09 38.00 39.82 37.48 39.72 98,300 39.72 25-Nov-09 39.95 40.70 39.11 39.60 218,200 39.60 24-Nov-09 40.36 40.36 39.06 39.90 96,000 39.90 23-Nov-09 41.65 41.90 39.03 40.20 178,700 40.20 20-Nov-09 41.29 41.48 40.00 40.66 120,300 40.66 19-Nov-09 39.30 41.96 38.56 41.73 246,800 41.73 18-Nov-09 41.85 41.85 39.70 40.38 142,400 40.38 17-Nov-09 40.03 41.57 39.00 41.57 216,800 41.57 16-Nov-09 38.54 39.98 37.75 39.00 305,600 39.00 13-Nov-09 38.20 38.20 37.35 37.74 89,200 37.74 12-Nov-09 37.77 38.25 37.51 37.77 95,700 37.77 11-Nov-09 37.88 39.38 37.03 38.28 214,400 38.28 10-Nov-09 38.61 39.00 35.33 36.81 428,000 36.81 9-Nov-09 41.22 41.22 37.90 38.57 242,400 38.57 6-Nov-09 39.21 40.24 38.32 40.20 318,600 40.20 5-Nov-09 37.45 39.50 37.00 39.28 285,600 39.28 4-Nov-09 36.00 36.61 35.57 36.61 165,900 36.61 3-Nov-09 34.00 35.47 33.26 35.27 156,500 35.27 2-Nov-09 33.16 35.29 33.10 35.00 192,900 35.00 30-Oct-09 34.32 34.92 32.54 32.78 239,100 32.78 29-Oct-09 32.92 35.46 32.65 34.59 381,900 34.59 28-Oct-09 35.64 35.89 32.48 32.81 618,400 32.81 27-Oct-09 38.07 38.07 36.03 36.45 268,800 36.45 26-Oct-09 40.68 40.98 37.64 38.41 140,000 38.41 23-Oct-09 39.39 39.90 37.60 39.90 173,300 39.90 22-Oct-09 39.15 39.52 37.18 38.30 282,100 38.30 21-Oct-09 43.48 43.48 38.97 39.18 197,700 39.18 20-Oct-09 42.70 43.65 39.40 41.99 195,300 41.99 19-Oct-09 40.50 42.19 39.90 42.03 254,700 42.03 16-Oct-09 38.00 39.77 37.83 39.38 175,000 39.38 15-Oct-09 39.26 41.23 37.76 38.20 236,300 38.20 14-Oct-09 37.70 39.25 36.80 39.25 377,700 39.25 13-Oct-09 37.75 37.75 36.07 36.19 154,700 36.19 12-Oct-09 39.00 39.00 36.32 37.30 211,200 37.30 9-Oct-09 39.65 39.65 37.88 38.90 336,100 38.90 8-Oct-09 38.77 40.30 38.25 39.09 330,700 39.09 7-Oct-09 36.72 38.77 35.60 38.77 449,700 38.77 6-Oct-09 34.95 35.50 34.26 35.50 142,700 35.50 5-Oct-09 32.74 35.95 32.60 35.15 228,500 35.15 2-Oct-09 31.65 33.83 30.09 33.39 211,600 33.39 1-Oct-09 33.75 33.75 31.70 31.78 114,900 31.78 30-Sep-09 33.30 33.70 32.15 33.00 113,800 33.00 29-Sep-09 33.30 33.30 32.08 32.60 120,700 32.60 28-Sep-09 33.84 33.97 32.15 32.57 160,700 32.57 25-Sep-09 31.95 33.93 31.86 32.87 189,800 32.87 24-Sep-09 34.20 34.20 31.31 31.96 653,900 31.96 23-Sep-09 36.00 36.35 34.30 34.45 236,100 34.45 22-Sep-09 33.45 36.39 32.76 36.10 280,300 36.10 21-Sep-09 33.99 34.09 31.00 33.10 133,800 33.10 18-Sep-09 34.70 34.70 32.10 33.50 205,300 33.50 17-Sep-09 31.59 34.80 31.50 34.63 337,200 34.63 16-Sep-09 31.30 32.44 30.58 31.53 167,700 31.53 15-Sep-09 31.85 31.90 30.27 31.31 140,400 31.31 14-Sep-09 32.20 32.20 31.51 31.79 42,700 31.79 11-Sep-09 33.04 33.75 32.05 32.32 102,100 32.32 * 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