Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 10:03PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Davis NY Venture Y (DNVYX)

On Dec 1: 30.82   0.09 (0.29%)

MORE ON DNVYX

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* 1-Dec-09 30.82 30.82 30.82 30.82 0 30.82 30-Nov-09 30.73 30.73 30.73 30.73 0 30.73 27-Nov-09 30.64 30.64 30.64 30.64 0 30.64 25-Nov-09 31.21 31.21 31.21 31.21 0 31.21 24-Nov-09 31.07 31.07 31.07 31.07 0 31.07 23-Nov-09 31.16 31.16 31.16 31.16 0 31.16 20-Nov-09 30.77 30.77 30.77 30.77 0 30.77 19-Nov-09 30.91 30.91 30.91 30.91 0 30.91 18-Nov-09 31.29 31.29 31.29 31.29 0 31.29 17-Nov-09 31.30 31.30 31.30 31.30 0 31.30 16-Nov-09 31.29 31.29 31.29 31.29 0 31.29 13-Nov-09 30.82 30.82 30.82 30.82 0 30.82 12-Nov-09 30.62 30.62 30.62 30.62 0 30.62 11-Nov-09 30.94 30.94 30.94 30.94 0 30.94 10-Nov-09 30.80 30.80 30.80 30.80 0 30.80 9-Nov-09 30.87 30.87 30.87 30.87 0 30.87 6-Nov-09 30.15 30.15 30.15 30.15 0 30.15 5-Nov-09 30.07 30.07 30.07 30.07 0 30.07 4-Nov-09 29.66 29.66 29.66 29.66 0 29.66 3-Nov-09 29.46 29.46 29.46 29.46 0 29.46 2-Nov-09 29.39 29.39 29.39 29.39 0 29.39 30-Oct-09 29.11 29.11 29.11 29.11 0 29.11 29-Oct-09 29.97 29.97 29.97 29.97 0 29.97 28-Oct-09 29.32 29.32 29.32 29.32 0 29.32 27-Oct-09 30.02 30.02 30.02 30.02 0 30.02 26-Oct-09 30.11 30.11 30.11 30.11 0 30.11 23-Oct-09 30.47 30.47 30.47 30.47 0 30.47 22-Oct-09 30.86 30.86 30.86 30.86 0 30.86 21-Oct-09 30.48 30.48 30.48 30.48 0 30.48 20-Oct-09 30.82 30.82 30.82 30.82 0 30.82 19-Oct-09 30.89 30.89 30.89 30.89 0 30.89 16-Oct-09 30.60 30.60 30.60 30.60 0 30.60 15-Oct-09 30.89 30.89 30.89 30.89 0 30.89 14-Oct-09 30.72 30.72 30.72 30.72 0 30.72 13-Oct-09 30.19 30.19 30.19 30.19 0 30.19 12-Oct-09 30.31 30.31 30.31 30.31 0 30.31 9-Oct-09 30.18 30.18 30.18 30.18 0 30.18 8-Oct-09 30.08 30.08 30.08 30.08 0 30.08 7-Oct-09 29.73 29.73 29.73 29.73 0 29.73 6-Oct-09 29.53 29.53 29.53 29.53 0 29.53 5-Oct-09 29.08 29.08 29.08 29.08 0 29.08 2-Oct-09 28.65 28.65 28.65 28.65 0 28.65 1-Oct-09 28.77 28.77 28.77 28.77 0 28.77 30-Sep-09 29.59 29.59 29.59 29.59 0 29.59 29-Sep-09 29.67 29.67 29.67 29.67 0 29.67 28-Sep-09 29.71 29.71 29.71 29.71 0 29.71 25-Sep-09 29.20 29.20 29.20 29.20 0 29.20 24-Sep-09 29.44 29.44 29.44 29.44 0 29.44 23-Sep-09 29.87 29.87 29.87 29.87 0 29.87 22-Sep-09 30.26 30.26 30.26 30.26 0 30.26 21-Sep-09 29.91 29.91 29.91 29.91 0 29.91 18-Sep-09 30.08 30.08 30.08 30.08 0 30.08 17-Sep-09 30.15 30.15 30.15 30.15 0 30.15 16-Sep-09 30.31 30.31 30.31 30.31 0 30.31 15-Sep-09 29.69 29.69 29.69 29.69 0 29.69 14-Sep-09 29.50 29.50 29.50 29.50 0 29.50 11-Sep-09 29.33 29.33 29.33 29.33 0 29.33 10-Sep-09 29.33 29.33 29.33 29.33 0 29.33 9-Sep-09 29.03 29.03 29.03 29.03 0 29.03 8-Sep-09 28.75 28.75 28.75 28.75 0 28.75 4-Sep-09 28.37 28.37 28.37 28.37 0 28.37 3-Sep-09 28.04 28.04 28.04 28.04 0 28.04 2-Sep-09 27.73 27.73 27.73 27.73 0 27.73 1-Sep-09 27.79 27.79 27.79 27.79 0 27.79 31-Aug-09 28.43 28.43 28.43 28.43 0 28.43 28-Aug-09 28.62 28.62 28.62 28.62 0 28.62 * 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