Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 8:01AM ET - U.S. Markets open in 1 hour and 29 minutes. Dow  0.26% Nasdaq  0.00%

Davis Real Estate C (DRECX)

On Dec 28: 20.30   0.03 (0.15%)

MORE ON DRECX

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* 28-Dec-09 20.30 20.30 20.30 20.30 0 20.30 24-Dec-09 20.27 20.27 20.27 20.27 0 20.27 23-Dec-09 20.06 20.06 20.06 20.06 0 20.06 22-Dec-09 19.84 19.84 19.84 19.84 0 19.84 21-Dec-09 19.67 19.67 19.67 19.67 0 19.67 18-Dec-09 19.47 19.47 19.47 19.47 0 19.47 17-Dec-09 19.35 19.35 19.35 19.35 0 19.35 16-Dec-09 19.47 19.47 19.47 19.47 0 19.47 15-Dec-09 19.33 19.33 19.33 19.33 0 19.33 14-Dec-09 19.52 19.52 19.52 19.52 0 19.52 11-Dec-09 19.16 19.16 19.16 19.16 0 19.16 10-Dec-09 18.95 18.95 18.95 18.95 0 18.95 9-Dec-09 18.95 18.95 18.95 18.95 0 18.95 8-Dec-09 19.00 19.00 19.00 19.00 0 19.00 7-Dec-09 19.06 19.06 19.06 19.06 0 19.06 4-Dec-09 19.41 19.41 19.41 19.41 0 19.41 3-Dec-09 18.88 18.88 18.88 18.88 0 18.88 2-Dec-09 19.08 19.08 19.08 19.08 0 19.08 1-Dec-09 18.82 18.82 18.82 18.82 0 18.82 30-Nov-09 18.58 18.58 18.58 18.58 0 18.58 27-Nov-09 18.01 18.01 18.01 18.01 0 18.01 25-Nov-09 18.47 18.47 18.47 18.47 0 18.47 24-Nov-09 18.41 18.41 18.41 18.41 0 18.41 23-Nov-09 18.61 18.61 18.61 18.61 0 18.61 20-Nov-09 18.43 18.43 18.43 18.43 0 18.43 19-Nov-09 18.50 18.50 18.50 18.50 0 18.50 18-Nov-09 18.92 18.92 18.92 18.92 0 18.92 17-Nov-09 18.65 18.65 18.65 18.65 0 18.65 16-Nov-09 18.97 18.97 18.97 18.97 0 18.97 13-Nov-09 18.59 18.59 18.59 18.59 0 18.59 12-Nov-09 18.41 18.41 18.41 18.41 0 18.41 11-Nov-09 18.61 18.61 18.61 18.61 0 18.61 10-Nov-09 18.35 18.35 18.35 18.35 0 18.35 9-Nov-09 18.40 18.40 18.40 18.40 0 18.40 6-Nov-09 17.69 17.69 17.69 17.69 0 17.69 5-Nov-09 17.89 17.89 17.89 17.89 0 17.89 4-Nov-09 17.51 17.51 17.51 17.51 0 17.51 3-Nov-09 17.72 17.72 17.72 17.72 0 17.72 2-Nov-09 17.33 17.33 17.33 17.33 0 17.33 30-Oct-09 17.34 17.34 17.34 17.34 0 17.34 29-Oct-09 17.72 17.72 17.72 17.72 0 17.72 28-Oct-09 17.18 17.18 17.18 17.18 0 17.18 27-Oct-09 17.80 17.80 17.80 17.80 0 17.80 26-Oct-09 18.06 18.06 18.06 18.06 0 18.06 23-Oct-09 18.11 18.11 18.11 18.11 0 18.11 22-Oct-09 18.38 18.38 18.38 18.38 0 18.38 21-Oct-09 18.00 18.00 18.00 18.00 0 18.00 20-Oct-09 18.17 18.17 18.17 18.17 0 18.17 19-Oct-09 18.56 18.56 18.56 18.56 0 18.56 16-Oct-09 18.26 18.26 18.26 18.26 0 18.26 15-Oct-09 18.68 18.68 18.68 18.68 0 18.68 14-Oct-09 18.81 18.81 18.81 18.81 0 18.81 13-Oct-09 18.25 18.25 18.25 18.25 0 18.25 12-Oct-09 18.44 18.44 18.44 18.44 0 18.44 9-Oct-09 18.49 18.49 18.49 18.49 0 18.49 8-Oct-09 18.41 18.41 18.41 18.41 0 18.41 7-Oct-09 18.13 18.13 18.13 18.13 0 18.13 6-Oct-09 18.15 18.15 18.15 18.15 0 18.15 5-Oct-09 18.06 18.06 18.06 18.06 0 18.06 2-Oct-09 17.63 17.63 17.63 17.63 0 17.63 1-Oct-09 17.89 17.89 17.89 17.89 0 17.89 1-Oct-09 $ 0.045 Dividend 30-Sep-09 18.61 18.61 18.61 18.61 0 18.57 29-Sep-09 18.70 18.70 18.70 18.70 0 18.65 28-Sep-09 18.91 18.91 18.91 18.91 0 18.86 25-Sep-09 18.29 18.29 18.29 18.29 0 18.25 24-Sep-09 18.31 18.31 18.31 18.31 0 18.27 * 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