Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 4:46AM ET - U.S. Markets open in 4 hours and 44 minutes. Dow  0.49% Nasdaq  0.00%

Dodge & Cox Global Stock (DODWX)

On Dec 22: 7.89   0.04 (0.51%)

MORE ON DODWX

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* 22-Dec-09 7.89 7.89 7.89 7.89 0 7.89 21-Dec-09 7.85 7.85 7.85 7.85 0 7.85 18-Dec-09 7.87 7.87 7.87 7.87 0 7.87 17-Dec-09 7.86 7.86 7.86 7.86 0 7.86 16-Dec-09 7.99 7.99 7.99 7.99 0 7.99 15-Dec-09 7.94 7.94 7.94 7.94 0 7.94 14-Dec-09 7.99 7.99 7.99 7.99 0 7.99 11-Dec-09 7.92 7.92 7.92 7.92 0 7.92 10-Dec-09 7.90 7.90 7.90 7.90 0 7.90 9-Dec-09 7.85 7.85 7.85 7.85 0 7.85 8-Dec-09 7.87 7.87 7.87 7.87 0 7.87 7-Dec-09 7.96 7.96 7.96 7.96 0 7.96 4-Dec-09 7.98 7.98 7.98 7.98 0 7.98 3-Dec-09 7.94 7.94 7.94 7.94 0 7.94 2-Dec-09 7.98 7.98 7.98 7.98 0 7.98 1-Dec-09 7.98 7.98 7.98 7.98 0 7.98 30-Nov-09 7.84 7.84 7.84 7.84 0 7.84 27-Nov-09 7.82 7.82 7.82 7.82 0 7.82 25-Nov-09 8.02 8.02 8.02 8.02 0 8.02 24-Nov-09 7.93 7.93 7.93 7.93 0 7.93 23-Nov-09 7.96 7.96 7.96 7.96 0 7.96 20-Nov-09 7.81 7.81 7.81 7.81 0 7.81 19-Nov-09 7.89 7.89 7.89 7.89 0 7.89 18-Nov-09 8.02 8.02 8.02 8.02 0 8.02 17-Nov-09 8.05 8.05 8.05 8.05 0 8.05 16-Nov-09 8.08 8.08 8.08 8.08 0 8.08 13-Nov-09 7.93 7.93 7.93 7.93 0 7.93 12-Nov-09 7.87 7.87 7.87 7.87 0 7.87 11-Nov-09 7.96 7.96 7.96 7.96 0 7.96 10-Nov-09 7.92 7.92 7.92 7.92 0 7.92 9-Nov-09 7.99 7.99 7.99 7.99 0 7.99 6-Nov-09 7.77 7.77 7.77 7.77 0 7.77 5-Nov-09 7.76 7.76 7.76 7.76 0 7.76 4-Nov-09 7.61 7.61 7.61 7.61 0 7.61 3-Nov-09 7.53 7.53 7.53 7.53 0 7.53 2-Nov-09 7.54 7.54 7.54 7.54 0 7.54 30-Oct-09 7.47 7.47 7.47 7.47 0 7.47 29-Oct-09 7.72 7.72 7.72 7.72 0 7.72 28-Oct-09 7.46 7.46 7.46 7.46 0 7.46 27-Oct-09 7.69 7.69 7.69 7.69 0 7.69 26-Oct-09 7.77 7.77 7.77 7.77 0 7.77 23-Oct-09 7.92 7.92 7.92 7.92 0 7.92 22-Oct-09 8.03 8.03 8.03 8.03 0 8.03 21-Oct-09 7.95 7.95 7.95 7.95 0 7.95 20-Oct-09 8.02 8.02 8.02 8.02 0 8.02 19-Oct-09 8.09 8.09 8.09 8.09 0 8.09 16-Oct-09 7.98 7.98 7.98 7.98 0 7.98 15-Oct-09 8.12 8.12 8.12 8.12 0 8.12 14-Oct-09 8.12 8.12 8.12 8.12 0 8.12 13-Oct-09 7.89 7.89 7.89 7.89 0 7.89 12-Oct-09 7.93 7.93 7.93 7.93 0 7.93 9-Oct-09 7.85 7.85 7.85 7.85 0 7.85 8-Oct-09 7.83 7.83 7.83 7.83 0 7.83 7-Oct-09 7.70 7.70 7.70 7.70 0 7.70 6-Oct-09 7.69 7.69 7.69 7.69 0 7.69 5-Oct-09 7.56 7.56 7.56 7.56 0 7.56 2-Oct-09 7.43 7.43 7.43 7.43 0 7.43 1-Oct-09 7.49 7.49 7.49 7.49 0 7.49 30-Sep-09 7.70 7.70 7.70 7.70 0 7.70 29-Sep-09 7.71 7.71 7.71 7.71 0 7.71 28-Sep-09 7.72 7.72 7.72 7.72 0 7.72 25-Sep-09 7.60 7.60 7.60 7.60 0 7.60 24-Sep-09 7.61 7.61 7.61 7.61 0 7.61 23-Sep-09 7.74 7.74 7.74 7.74 0 7.74 22-Sep-09 7.82 7.82 7.82 7.82 0 7.82 21-Sep-09 7.73 7.73 7.73 7.73 0 7.73 * 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