Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, January 6, 2010, 3:17AM ET - U.S. Markets open in 6 hours and 13 minutes.
Dow
0.11%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Domini Social Equity Instl (DIEQX)
On
Jan 5
:
16.80
0.05
(0.30%)
MORE ON DIEQX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
5-Jan-10
16.80
16.80
16.80
16.80
0
16.80
4-Jan-10
16.75
16.75
16.75
16.75
0
16.75
31-Dec-09
16.52
16.52
16.52
16.52
0
16.52
30-Dec-09
16.68
16.68
16.68
16.68
0
16.68
29-Dec-09
16.69
16.69
16.69
16.69
0
16.69
28-Dec-09
16.71
16.71
16.71
16.71
0
16.71
24-Dec-09
16.68
16.68
16.68
16.68
0
16.68
23-Dec-09
16.59
16.59
16.59
16.59
0
16.59
22-Dec-09
16.54
16.54
16.54
16.54
0
16.54
21-Dec-09
16.44
16.44
16.44
16.44
0
16.44
18-Dec-09
16.24
16.24
16.24
16.24
0
16.24
17-Dec-09
16.15
16.15
16.15
16.15
0
16.15
16-Dec-09
16.34
16.34
16.34
16.34
0
16.34
15-Dec-09
16.29
16.29
16.29
16.29
0
16.29
14-Dec-09
16.41
16.41
16.41
16.41
0
16.41
11-Dec-09
16.21
16.21
16.21
16.21
0
16.21
10-Dec-09
16.18
16.18
16.18
16.18
0
16.18
9-Dec-09
16.06
16.06
16.06
16.06
0
16.06
8-Dec-09
16.01
16.01
16.01
16.01
0
16.01
7-Dec-09
16.16
16.16
16.16
16.16
0
16.16
4-Dec-09
16.21
16.21
16.21
16.21
0
16.21
3-Dec-09
16.10
16.10
16.10
16.10
0
16.10
2-Dec-09
16.23
16.23
16.23
16.23
0
16.23
1-Dec-09
16.22
16.22
16.22
16.22
0
16.22
30-Nov-09
16.01
16.01
16.01
16.01
0
16.01
27-Nov-09
15.94
15.94
15.94
15.94
0
15.94
25-Nov-09
16.23
16.23
16.23
16.23
0
16.23
24-Nov-09
16.13
16.13
16.13
16.13
0
16.13
23-Nov-09
16.11
16.11
16.11
16.11
0
16.11
20-Nov-09
15.90
15.90
15.90
15.90
0
15.90
19-Nov-09
15.98
15.98
15.98
15.98
0
15.98
18-Nov-09
16.22
16.22
16.22
16.22
0
16.22
17-Nov-09
16.24
16.24
16.24
16.24
0
16.24
16-Nov-09
16.24
16.24
16.24
16.24
0
16.24
13-Nov-09
16.04
16.04
16.04
16.04
0
16.04
12-Nov-09
15.96
15.96
15.96
15.96
0
15.96
11-Nov-09
16.14
16.14
16.14
16.14
0
16.14
10-Nov-09
16.06
16.06
16.06
16.06
0
16.06
9-Nov-09
16.08
16.08
16.08
16.08
0
16.08
6-Nov-09
15.71
15.71
15.71
15.71
0
15.71
5-Nov-09
15.67
15.67
15.67
15.67
0
15.67
4-Nov-09
15.39
15.39
15.39
15.39
0
15.39
3-Nov-09
15.39
15.39
15.39
15.39
0
15.39
2-Nov-09
15.34
15.34
15.34
15.34
0
15.34
30-Oct-09
15.27
15.27
15.27
15.27
0
15.27
29-Oct-09
15.71
15.71
15.71
15.71
0
15.71
28-Oct-09
15.34
15.34
15.34
15.34
0
15.34
27-Oct-09
15.69
15.69
15.69
15.69
0
15.69
26-Oct-09
15.75
15.75
15.75
15.75
0
15.75
23-Oct-09
15.90
15.90
15.90
15.90
0
15.90
22-Oct-09
16.08
16.08
16.08
16.08
0
16.08
21-Oct-09
15.88
15.88
15.88
15.88
0
15.88
20-Oct-09
16.03
16.03
16.03
16.03
0
16.03
19-Oct-09
16.13
16.13
16.13
16.13
0
16.13
16-Oct-09
15.99
15.99
15.99
15.99
0
15.99
15-Oct-09
16.15
16.15
16.15
16.15
0
16.15
14-Oct-09
16.07
16.07
16.07
16.07
0
16.07
13-Oct-09
15.81
15.81
15.81
15.81
0
15.81
12-Oct-09
15.87
15.87
15.87
15.87
0
15.87
9-Oct-09
15.78
15.78
15.78
15.78
0
15.78
8-Oct-09
15.68
15.68
15.68
15.68
0
15.68
7-Oct-09
15.55
15.55
15.55
15.55
0
15.55
6-Oct-09
15.49
15.49
15.49
15.49
0
15.49
5-Oct-09
15.26
15.26
15.26
15.26
0
15.26
2-Oct-09
15.02
15.02
15.02
15.02
0
15.02
1-Oct-09
15.06
15.06
15.06
15.06
0
15.06
*
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