Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 1:21AM ET - U.S. Markets open in 8 hours and 9 minutes. Dow  0.01% Nasdaq  0.22%

Driehaus Emerging Markets Growth (DREGX)

On Dec 7: 29.31   0.00 (0.00%)

MORE ON DREGX

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* 7-Dec-09 29.31 29.31 29.31 29.31 0 29.31 4-Dec-09 29.31 29.31 29.31 29.31 0 29.31 3-Dec-09 29.41 29.41 29.41 29.41 0 29.41 2-Dec-09 29.36 29.36 29.36 29.36 0 29.36 1-Dec-09 29.17 29.17 29.17 29.17 0 29.17 30-Nov-09 28.47 28.47 28.47 28.47 0 28.47 27-Nov-09 28.06 28.06 28.06 28.06 0 28.06 25-Nov-09 29.11 29.11 29.11 29.11 0 29.11 24-Nov-09 28.85 28.85 28.85 28.85 0 28.85 23-Nov-09 28.96 28.96 28.96 28.96 0 28.96 20-Nov-09 28.56 28.56 28.56 28.56 0 28.56 19-Nov-09 28.70 28.70 28.70 28.70 0 28.70 18-Nov-09 28.98 28.98 28.98 28.98 0 28.98 17-Nov-09 28.97 28.97 28.97 28.97 0 28.97 16-Nov-09 29.12 29.12 29.12 29.12 0 29.12 13-Nov-09 28.44 28.44 28.44 28.44 0 28.44 12-Nov-09 28.14 28.14 28.14 28.14 0 28.14 11-Nov-09 28.64 28.64 28.64 28.64 0 28.64 10-Nov-09 28.44 28.44 28.44 28.44 0 28.44 9-Nov-09 28.59 28.59 28.59 28.59 0 28.59 6-Nov-09 27.75 27.75 27.75 27.75 0 27.75 5-Nov-09 27.72 27.72 27.72 27.72 0 27.72 4-Nov-09 27.31 27.31 27.31 27.31 0 27.31 3-Nov-09 26.66 26.66 26.66 26.66 0 26.66 2-Nov-09 26.85 26.85 26.85 26.85 0 26.85 30-Oct-09 26.53 26.53 26.53 26.53 0 26.53 29-Oct-09 27.22 27.22 27.22 27.22 0 27.22 28-Oct-09 26.57 26.57 26.57 26.57 0 26.57 27-Oct-09 27.75 27.75 27.75 27.75 0 27.75 26-Oct-09 28.14 28.14 28.14 28.14 0 28.14 23-Oct-09 28.26 28.26 28.26 28.26 0 28.26 22-Oct-09 28.33 28.33 28.33 28.33 0 28.33 21-Oct-09 28.37 28.37 28.37 28.37 0 28.37 20-Oct-09 28.42 28.42 28.42 28.42 0 28.42 19-Oct-09 28.60 28.60 28.60 28.60 0 28.60 16-Oct-09 28.32 28.32 28.32 28.32 0 28.32 15-Oct-09 28.53 28.53 28.53 28.53 0 28.53 14-Oct-09 28.65 28.65 28.65 28.65 0 28.65 13-Oct-09 28.01 28.01 28.01 28.01 0 28.01 12-Oct-09 28.00 28.00 28.00 28.00 0 28.00 9-Oct-09 27.87 27.87 27.87 27.87 0 27.87 8-Oct-09 27.75 27.75 27.75 27.75 0 27.75 7-Oct-09 27.35 27.35 27.35 27.35 0 27.35 6-Oct-09 27.29 27.29 27.29 27.29 0 27.29 5-Oct-09 26.83 26.83 26.83 26.83 0 26.83 2-Oct-09 26.46 26.46 26.46 26.46 0 26.46 1-Oct-09 26.48 26.48 26.48 26.48 0 26.48 30-Sep-09 26.99 26.99 26.99 26.99 0 26.99 29-Sep-09 26.92 26.92 26.92 26.92 0 26.92 28-Sep-09 26.83 26.83 26.83 26.83 0 26.83 25-Sep-09 26.69 26.69 26.69 26.69 0 26.69 24-Sep-09 26.68 26.68 26.68 26.68 0 26.68 23-Sep-09 26.89 26.89 26.89 26.89 0 26.89 22-Sep-09 27.14 27.14 27.14 27.14 0 27.14 21-Sep-09 26.79 26.79 26.79 26.79 0 26.79 18-Sep-09 27.06 27.06 27.06 27.06 0 27.06 17-Sep-09 27.10 27.10 27.10 27.10 0 27.10 16-Sep-09 27.20 27.20 27.20 27.20 0 27.20 15-Sep-09 26.50 26.50 26.50 26.50 0 26.50 14-Sep-09 26.17 26.17 26.17 26.17 0 26.17 11-Sep-09 26.44 26.44 26.44 26.44 0 26.44 10-Sep-09 26.30 26.30 26.30 26.30 0 26.30 9-Sep-09 25.93 25.93 25.93 25.93 0 25.93 8-Sep-09 26.04 26.04 26.04 26.04 0 26.04 4-Sep-09 25.44 25.44 25.44 25.44 0 25.44 3-Sep-09 24.98 24.98 24.98 24.98 0 24.98 * 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