Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 5:01PM ET - U.S. Markets Closed. Dow  0.10% Nasdaq  0.27%

Dunham Real Estate Stock N (DNREX)

On Dec 15: 10.26   0.12 (1.16%)

MORE ON DNREX

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* 15-Dec-09 10.26 10.26 10.26 10.26 0 10.26 14-Dec-09 10.38 10.38 10.38 10.38 0 10.38 11-Dec-09 10.19 10.19 10.19 10.19 0 10.19 10-Dec-09 10.03 10.03 10.03 10.03 0 10.03 9-Dec-09 10.08 10.08 10.08 10.08 0 10.08 8-Dec-09 10.11 10.11 10.11 10.11 0 10.11 7-Dec-09 10.15 10.15 10.15 10.15 0 10.15 4-Dec-09 10.35 10.35 10.35 10.35 0 10.35 3-Dec-09 10.01 10.01 10.01 10.01 0 10.01 2-Dec-09 10.11 10.11 10.11 10.11 0 10.11 1-Dec-09 9.93 9.93 9.93 9.93 0 9.93 30-Nov-09 9.78 9.78 9.78 9.78 0 9.78 27-Nov-09 9.40 9.40 9.40 9.40 0 9.40 25-Nov-09 9.71 9.71 9.71 9.71 0 9.71 24-Nov-09 9.68 9.68 9.68 9.68 0 9.68 23-Nov-09 9.84 9.84 9.84 9.84 0 9.84 20-Nov-09 9.72 9.72 9.72 9.72 0 9.72 19-Nov-09 9.78 9.78 9.78 9.78 0 9.78 18-Nov-09 10.07 10.07 10.07 10.07 0 10.07 17-Nov-09 9.87 9.87 9.87 9.87 0 9.87 16-Nov-09 10.05 10.05 10.05 10.05 0 10.05 13-Nov-09 9.81 9.81 9.81 9.81 0 9.81 12-Nov-09 9.66 9.66 9.66 9.66 0 9.66 11-Nov-09 9.80 9.80 9.80 9.80 0 9.80 10-Nov-09 9.60 9.60 9.60 9.60 0 9.60 9-Nov-09 9.71 9.71 9.71 9.71 0 9.71 6-Nov-09 9.25 9.25 9.25 9.25 0 9.25 5-Nov-09 9.41 9.41 9.41 9.41 0 9.41 4-Nov-09 9.18 9.18 9.18 9.18 0 9.18 3-Nov-09 9.43 9.43 9.43 9.43 0 9.43 2-Nov-09 9.29 9.29 9.29 9.29 0 9.29 30-Oct-09 9.27 9.27 9.27 9.27 0 9.27 29-Oct-09 9.48 9.48 9.48 9.48 0 9.48 28-Oct-09 9.07 9.07 9.07 9.07 0 9.07 27-Oct-09 9.45 9.45 9.45 9.45 0 9.45 26-Oct-09 9.61 9.61 9.61 9.61 0 9.61 23-Oct-09 9.62 9.62 9.62 9.62 0 9.62 22-Oct-09 9.75 9.75 9.75 9.75 0 9.75 21-Oct-09 9.50 9.50 9.50 9.50 0 9.50 20-Oct-09 9.63 9.63 9.63 9.63 0 9.63 19-Oct-09 9.83 9.83 9.83 9.83 0 9.83 16-Oct-09 9.66 9.66 9.66 9.66 0 9.66 15-Oct-09 9.92 9.92 9.92 9.92 0 9.92 14-Oct-09 10.01 10.01 10.01 10.01 0 10.01 13-Oct-09 9.64 9.64 9.64 9.64 0 9.64 12-Oct-09 9.78 9.78 9.78 9.78 0 9.78 9-Oct-09 9.80 9.80 9.80 9.80 0 9.80 8-Oct-09 9.71 9.71 9.71 9.71 0 9.71 7-Oct-09 9.54 9.54 9.54 9.54 0 9.54 6-Oct-09 9.55 9.55 9.55 9.55 0 9.55 5-Oct-09 9.55 9.55 9.55 9.55 0 9.55 2-Oct-09 9.29 9.29 9.29 9.29 0 9.29 1-Oct-09 9.38 9.38 9.38 9.38 0 9.38 30-Sep-09 9.77 9.77 9.77 9.77 0 9.77 29-Sep-09 9.87 9.87 9.87 9.87 0 9.87 28-Sep-09 10.01 10.01 10.01 10.01 0 10.01 25-Sep-09 9.61 9.61 9.61 9.61 0 9.61 24-Sep-09 9.59 9.59 9.59 9.59 0 9.59 23-Sep-09 9.94 9.94 9.94 9.94 0 9.94 22-Sep-09 10.33 10.33 10.33 10.33 0 10.33 21-Sep-09 9.96 9.96 9.96 9.96 0 9.96 18-Sep-09 10.13 10.13 10.13 10.13 0 10.13 17-Sep-09 10.10 10.10 10.10 10.10 0 10.10 16-Sep-09 10.17 10.17 10.17 10.17 0 10.17 15-Sep-09 9.78 9.78 9.78 9.78 0 9.78 14-Sep-09 9.62 9.62 9.62 9.62 0 9.62 * 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