Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 3:03AM ET - U.S. Markets open in 6 hours and 27 minutes. Dow Up 1.29% Nasdaq  0.00%
Ducati Motor Holding SpA (DMH)On Nov 23: 8.10   0.00 (0.00%)  
MORE ON DMH
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-098.108.108.108.107,5008.10
20-Nov-098.298.338.278.2768,1008.27
19-Nov-098.008.248.008.248,5008.24
18-Nov-098.158.157.947.941,9007.94
17-Nov-098.068.068.028.0342,0008.03
16-Nov-098.258.267.887.9220,2007.92
13-Nov-098.278.278.258.255,0008.25
12-Nov-098.608.608.608.6008.60
11-Nov-098.608.608.608.6008.60
10-Nov-098.558.608.558.602,2008.60
9-Nov-098.568.568.508.501,1008.50
6-Nov-099.039.039.039.032009.03
5-Nov-099.029.029.029.0209.02
4-Nov-098.729.028.729.021,8009.02
3-Nov-099.019.018.758.754,3008.75
2-Nov-099.009.009.009.0009.00
30-Oct-099.149.149.009.003,2009.00
29-Oct-098.648.808.648.803,0008.80
28-Oct-098.959.088.909.0819,7009.08
27-Oct-098.558.628.558.6227,0008.62
26-Oct-098.478.478.478.471,5008.47
23-Oct-098.358.548.318.5423,7008.54
22-Oct-098.408.408.408.4008.40
21-Oct-098.438.438.308.407,0008.40
20-Oct-098.458.458.458.453008.45
19-Oct-098.288.288.248.242,5008.24
16-Oct-098.348.498.348.472,4008.47
15-Oct-098.158.198.158.1518,3008.15
14-Oct-098.378.378.158.1540,5008.15
13-Oct-098.418.508.418.418,7008.41
12-Oct-098.308.328.218.325,6008.32
9-Oct-098.418.418.418.412,0008.41
8-Oct-098.468.468.358.351,6008.35
7-Oct-098.578.578.528.522,0008.52
6-Oct-098.508.708.348.5316,2008.53
5-Oct-098.678.678.518.512,3008.51
2-Oct-098.928.928.608.7530,8008.75
1-Oct-098.328.668.328.665,4008.66
30-Sep-098.158.298.128.1211,8008.12
29-Sep-098.108.108.108.101,0008.10
28-Sep-098.238.238.138.139,1008.13
25-Sep-098.128.487.398.3513,9008.35
24-Sep-098.008.378.008.286,8008.28
23-Sep-097.707.877.567.8728,0007.87
22-Sep-097.727.867.567.5678,5007.56
21-Sep-097.797.987.607.7530,3007.75
18-Sep-097.777.857.727.7221,6007.72
17-Sep-097.757.837.737.807,2007.80
16-Sep-098.118.117.857.854,8007.85
15-Sep-098.418.508.188.185,5008.18
14-Sep-098.638.638.478.475,9008.47
11-Sep-098.638.798.638.698,8008.69
10-Sep-098.828.828.828.8210,0008.82
9-Sep-098.988.988.838.832,6008.83
8-Sep-098.999.138.999.013,9009.01
4-Sep-099.379.389.259.254,8009.25
3-Sep-099.449.469.349.3411,0009.34
2-Sep-098.729.458.729.4512,4009.45
1-Sep-099.009.359.009.351,1009.35
31-Aug-098.958.958.958.951,0008.95
28-Aug-098.778.848.698.704,5008.70
27-Aug-098.059.007.998.976,6008.97
26-Aug-098.868.928.838.8348,7008.83
25-Aug-098.828.858.828.857,0008.85
24-Aug-098.088.937.728.9315,5008.93
21-Aug-098.908.908.738.877,8008.87
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions