Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 9:38AM ET - U.S. Markets close in 6 hours and 22 minutes. Dow  1.02% Nasdaq  1.16%

Shepherd (DOIGX)

On Nov 30: 4.36   0.03 (0.69%)

MORE ON DOIGX

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* 30-Nov-09 4.36 4.36 4.36 4.36 0 4.36 27-Nov-09 4.33 4.33 4.33 4.33 0 4.33 25-Nov-09 4.44 4.44 4.44 4.44 0 4.44 24-Nov-09 4.37 4.37 4.37 4.37 0 4.37 23-Nov-09 4.39 4.39 4.39 4.39 0 4.39 20-Nov-09 4.34 4.34 4.34 4.34 0 4.34 19-Nov-09 4.37 4.37 4.37 4.37 0 4.37 18-Nov-09 4.45 4.45 4.45 4.45 0 4.45 17-Nov-09 4.48 4.48 4.48 4.48 0 4.48 16-Nov-09 4.48 4.48 4.48 4.48 0 4.48 13-Nov-09 4.39 4.39 4.39 4.39 0 4.39 12-Nov-09 4.33 4.33 4.33 4.33 0 4.33 11-Nov-09 4.42 4.42 4.42 4.42 0 4.42 10-Nov-09 4.40 4.40 4.40 4.40 0 4.40 9-Nov-09 4.40 4.40 4.40 4.40 0 4.40 6-Nov-09 4.29 4.29 4.29 4.29 0 4.29 5-Nov-09 4.29 4.29 4.29 4.29 0 4.29 4-Nov-09 4.18 4.18 4.18 4.18 0 4.18 3-Nov-09 4.19 4.19 4.19 4.19 0 4.19 2-Nov-09 4.13 4.13 4.13 4.13 0 4.13 30-Oct-09 4.12 4.12 4.12 4.12 0 4.12 29-Oct-09 4.25 4.25 4.25 4.25 0 4.25 28-Oct-09 4.10 4.10 4.10 4.10 0 4.10 27-Oct-09 4.29 4.29 4.29 4.29 0 4.29 26-Oct-09 4.35 4.35 4.35 4.35 0 4.35 23-Oct-09 4.43 4.43 4.43 4.43 0 4.43 22-Oct-09 4.51 4.51 4.51 4.51 0 4.51 21-Oct-09 4.48 4.48 4.48 4.48 0 4.48 20-Oct-09 4.52 4.52 4.52 4.52 0 4.52 19-Oct-09 4.57 4.57 4.57 4.57 0 4.57 16-Oct-09 4.52 4.52 4.52 4.52 0 4.52 15-Oct-09 4.63 4.63 4.63 4.63 0 4.63 14-Oct-09 4.65 4.65 4.65 4.65 0 4.65 13-Oct-09 4.51 4.51 4.51 4.51 0 4.51 12-Oct-09 4.55 4.55 4.55 4.55 0 4.55 9-Oct-09 4.52 4.52 4.52 4.52 0 4.52 8-Oct-09 4.49 4.49 4.49 4.49 0 4.49 7-Oct-09 4.42 4.42 4.42 4.42 0 4.42 6-Oct-09 4.43 4.43 4.43 4.43 0 4.43 5-Oct-09 4.35 4.35 4.35 4.35 0 4.35 2-Oct-09 4.20 4.20 4.20 4.20 0 4.20 1-Oct-09 4.24 4.24 4.24 4.24 0 4.24 30-Sep-09 4.42 4.42 4.42 4.42 0 4.42 29-Sep-09 4.41 4.41 4.41 4.41 0 4.41 28-Sep-09 4.40 4.40 4.40 4.40 0 4.40 25-Sep-09 4.32 4.32 4.32 4.32 0 4.32 24-Sep-09 4.32 4.32 4.32 4.32 0 4.32 23-Sep-09 4.42 4.42 4.42 4.42 0 4.42 22-Sep-09 4.46 4.46 4.46 4.46 0 4.46 21-Sep-09 4.40 4.40 4.40 4.40 0 4.40 18-Sep-09 4.42 4.42 4.42 4.42 0 4.42 17-Sep-09 4.43 4.43 4.43 4.43 0 4.43 16-Sep-09 4.51 4.51 4.51 4.51 0 4.51 15-Sep-09 4.46 4.46 4.46 4.46 0 4.46 14-Sep-09 4.40 4.40 4.40 4.40 0 4.40 11-Sep-09 4.39 4.39 4.39 4.39 0 4.39 10-Sep-09 4.43 4.43 4.43 4.43 0 4.43 9-Sep-09 4.38 4.38 4.38 4.38 0 4.38 8-Sep-09 4.33 4.33 4.33 4.33 0 4.33 4-Sep-09 4.28 4.28 4.28 4.28 0 4.28 3-Sep-09 4.22 4.22 4.22 4.22 0 4.22 2-Sep-09 4.14 4.14 4.14 4.14 0 4.14 1-Sep-09 4.18 4.18 4.18 4.18 0 4.18 31-Aug-09 4.23 4.23 4.23 4.23 0 4.23 28-Aug-09 4.26 4.26 4.26 4.26 0 4.26 27-Aug-09 4.26 4.26 4.26 4.26 0 4.26 * 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