Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 3:01PM ET - U.S. Markets close in 59 mins.. Dow  0.12% Nasdaq  0.49%

Davis Real Estate B (DREBX)

On Dec 4: 19.17   0.53 (2.84%)

MORE ON DREBX

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* 4-Dec-09 19.17 19.17 19.17 19.17 0 19.17 3-Dec-09 18.64 18.64 18.64 18.64 0 18.64 2-Dec-09 18.84 18.84 18.84 18.84 0 18.84 1-Dec-09 18.59 18.59 18.59 18.59 0 18.59 30-Nov-09 18.35 18.35 18.35 18.35 0 18.35 27-Nov-09 17.79 17.79 17.79 17.79 0 17.79 25-Nov-09 18.24 18.24 18.24 18.24 0 18.24 24-Nov-09 18.18 18.18 18.18 18.18 0 18.18 23-Nov-09 18.38 18.38 18.38 18.38 0 18.38 20-Nov-09 18.20 18.20 18.20 18.20 0 18.20 19-Nov-09 18.27 18.27 18.27 18.27 0 18.27 18-Nov-09 18.69 18.69 18.69 18.69 0 18.69 17-Nov-09 18.42 18.42 18.42 18.42 0 18.42 16-Nov-09 18.74 18.74 18.74 18.74 0 18.74 13-Nov-09 18.36 18.36 18.36 18.36 0 18.36 12-Nov-09 18.18 18.18 18.18 18.18 0 18.18 11-Nov-09 18.39 18.39 18.39 18.39 0 18.39 10-Nov-09 18.12 18.12 18.12 18.12 0 18.12 9-Nov-09 18.18 18.18 18.18 18.18 0 18.18 6-Nov-09 17.47 17.47 17.47 17.47 0 17.47 5-Nov-09 17.67 17.67 17.67 17.67 0 17.67 4-Nov-09 17.29 17.29 17.29 17.29 0 17.29 3-Nov-09 17.50 17.50 17.50 17.50 0 17.50 2-Nov-09 17.11 17.11 17.11 17.11 0 17.11 30-Oct-09 17.12 17.12 17.12 17.12 0 17.12 29-Oct-09 17.51 17.51 17.51 17.51 0 17.51 28-Oct-09 16.97 16.97 16.97 16.97 0 16.97 27-Oct-09 17.58 17.58 17.58 17.58 0 17.58 26-Oct-09 17.84 17.84 17.84 17.84 0 17.84 23-Oct-09 17.89 17.89 17.89 17.89 0 17.89 22-Oct-09 18.15 18.15 18.15 18.15 0 18.15 21-Oct-09 17.78 17.78 17.78 17.78 0 17.78 20-Oct-09 17.95 17.95 17.95 17.95 0 17.95 19-Oct-09 18.34 18.34 18.34 18.34 0 18.34 16-Oct-09 18.04 18.04 18.04 18.04 0 18.04 15-Oct-09 18.45 18.45 18.45 18.45 0 18.45 14-Oct-09 18.58 18.58 18.58 18.58 0 18.58 13-Oct-09 18.02 18.02 18.02 18.02 0 18.02 12-Oct-09 18.22 18.22 18.22 18.22 0 18.22 9-Oct-09 18.26 18.26 18.26 18.26 0 18.26 8-Oct-09 18.19 18.19 18.19 18.19 0 18.19 7-Oct-09 17.91 17.91 17.91 17.91 0 17.91 6-Oct-09 17.93 17.93 17.93 17.93 0 17.93 5-Oct-09 17.85 17.85 17.85 17.85 0 17.85 2-Oct-09 17.41 17.41 17.41 17.41 0 17.41 1-Oct-09 17.68 17.68 17.68 17.68 0 17.68 1-Oct-09 $ 0.032 Dividend 30-Sep-09 18.37 18.37 18.37 18.37 0 18.34 29-Sep-09 18.46 18.46 18.46 18.46 0 18.43 28-Sep-09 18.67 18.67 18.67 18.67 0 18.64 25-Sep-09 18.06 18.06 18.06 18.06 0 18.03 24-Sep-09 18.07 18.07 18.07 18.07 0 18.04 23-Sep-09 18.67 18.67 18.67 18.67 0 18.64 22-Sep-09 19.19 19.19 19.19 19.19 0 19.16 21-Sep-09 18.70 18.70 18.70 18.70 0 18.67 18-Sep-09 18.98 18.98 18.98 18.98 0 18.95 17-Sep-09 18.86 18.86 18.86 18.86 0 18.83 16-Sep-09 19.05 19.05 19.05 19.05 0 19.02 15-Sep-09 18.39 18.39 18.39 18.39 0 18.36 14-Sep-09 18.22 18.22 18.22 18.22 0 18.19 11-Sep-09 17.84 17.84 17.84 17.84 0 17.81 10-Sep-09 17.81 17.81 17.81 17.81 0 17.78 9-Sep-09 17.51 17.51 17.51 17.51 0 17.48 8-Sep-09 17.11 17.11 17.11 17.11 0 17.08 4-Sep-09 16.65 16.65 16.65 16.65 0 16.62 3-Sep-09 16.54 16.54 16.54 16.54 0 16.51 2-Sep-09 16.24 16.24 16.24 16.24 0 16.21 * 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