Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 5:11PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Davis Real Estate Y (DREYX)

On Dec 7: 19.28   0.35 (1.78%)

MORE ON DREYX

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 19.28 19.28 19.28 19.28 0 19.28 4-Dec-09 19.63 19.63 19.63 19.63 0 19.63 3-Dec-09 19.09 19.09 19.09 19.09 0 19.09 2-Dec-09 19.29 19.29 19.29 19.29 0 19.29 1-Dec-09 19.04 19.04 19.04 19.04 0 19.04 30-Nov-09 18.79 18.79 18.79 18.79 0 18.79 27-Nov-09 18.21 18.21 18.21 18.21 0 18.21 25-Nov-09 18.68 18.68 18.68 18.68 0 18.68 24-Nov-09 18.61 18.61 18.61 18.61 0 18.61 23-Nov-09 18.81 18.81 18.81 18.81 0 18.81 20-Nov-09 18.63 18.63 18.63 18.63 0 18.63 19-Nov-09 18.70 18.70 18.70 18.70 0 18.70 18-Nov-09 19.13 19.13 19.13 19.13 0 19.13 17-Nov-09 18.85 18.85 18.85 18.85 0 18.85 16-Nov-09 19.18 19.18 19.18 19.18 0 19.18 13-Nov-09 18.79 18.79 18.79 18.79 0 18.79 12-Nov-09 18.60 18.60 18.60 18.60 0 18.60 11-Nov-09 18.81 18.81 18.81 18.81 0 18.81 10-Nov-09 18.54 18.54 18.54 18.54 0 18.54 9-Nov-09 18.60 18.60 18.60 18.60 0 18.60 6-Nov-09 17.88 17.88 17.88 17.88 0 17.88 5-Nov-09 18.08 18.08 18.08 18.08 0 18.08 4-Nov-09 17.69 17.69 17.69 17.69 0 17.69 3-Nov-09 17.90 17.90 17.90 17.90 0 17.90 2-Nov-09 17.51 17.51 17.51 17.51 0 17.51 30-Oct-09 17.52 17.52 17.52 17.52 0 17.52 29-Oct-09 17.91 17.91 17.91 17.91 0 17.91 28-Oct-09 17.36 17.36 17.36 17.36 0 17.36 27-Oct-09 17.98 17.98 17.98 17.98 0 17.98 26-Oct-09 18.24 18.24 18.24 18.24 0 18.24 23-Oct-09 18.29 18.29 18.29 18.29 0 18.29 22-Oct-09 18.56 18.56 18.56 18.56 0 18.56 21-Oct-09 18.18 18.18 18.18 18.18 0 18.18 20-Oct-09 18.35 18.35 18.35 18.35 0 18.35 19-Oct-09 18.74 18.74 18.74 18.74 0 18.74 16-Oct-09 18.44 18.44 18.44 18.44 0 18.44 15-Oct-09 18.86 18.86 18.86 18.86 0 18.86 14-Oct-09 18.99 18.99 18.99 18.99 0 18.99 13-Oct-09 18.42 18.42 18.42 18.42 0 18.42 12-Oct-09 18.62 18.62 18.62 18.62 0 18.62 9-Oct-09 18.66 18.66 18.66 18.66 0 18.66 8-Oct-09 18.58 18.58 18.58 18.58 0 18.58 7-Oct-09 18.30 18.30 18.30 18.30 0 18.30 6-Oct-09 18.32 18.32 18.32 18.32 0 18.32 5-Oct-09 18.23 18.23 18.23 18.23 0 18.23 2-Oct-09 17.79 17.79 17.79 17.79 0 17.79 1-Oct-09 18.06 18.06 18.06 18.06 0 18.06 1-Oct-09 $ 0.095 Dividend 30-Sep-09 18.84 18.84 18.84 18.84 0 18.75 29-Sep-09 18.92 18.92 18.92 18.92 0 18.82 28-Sep-09 19.14 19.14 19.14 19.14 0 19.04 25-Sep-09 18.51 18.51 18.51 18.51 0 18.42 24-Sep-09 18.52 18.52 18.52 18.52 0 18.43 23-Sep-09 19.13 19.13 19.13 19.13 0 19.03 22-Sep-09 19.67 19.67 19.67 19.67 0 19.57 21-Sep-09 19.17 19.17 19.17 19.17 0 19.07 18-Sep-09 19.45 19.45 19.45 19.45 0 19.35 17-Sep-09 19.32 19.32 19.32 19.32 0 19.22 16-Sep-09 19.51 19.51 19.51 19.51 0 19.41 15-Sep-09 18.84 18.84 18.84 18.84 0 18.75 14-Sep-09 18.67 18.67 18.67 18.67 0 18.58 11-Sep-09 18.27 18.27 18.27 18.27 0 18.18 10-Sep-09 18.25 18.25 18.25 18.25 0 18.16 9-Sep-09 17.94 17.94 17.94 17.94 0 17.85 8-Sep-09 17.52 17.52 17.52 17.52 0 17.43 4-Sep-09 17.05 17.05 17.05 17.05 0 16.96 3-Sep-09 16.93 16.93 16.93 16.93 0 16.84 * 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