Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, November 25, 2009, 3:00PM ET - U.S. Markets close in 1 hr.. Dow Up 0.30% Nasdaq Up 0.37%
Duckwall-ALCO Stores Inc. (DUCK)At 11:29AM ET: 15.80  Down 0.20 (1.25%)  
MORE ON DUCK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-0915.8216.0015.8216.0070016.00
23-Nov-0915.4716.0015.4615.652,40015.65
20-Nov-0916.2016.2014.9915.016,30015.01
19-Nov-0915.5015.9514.5515.7418,70015.74
18-Nov-0915.2515.2515.2015.201,70015.20
17-Nov-0915.8115.8715.7615.8770015.87
16-Nov-0916.5616.6015.0515.503,30015.50
13-Nov-0916.4016.6716.4016.6180016.61
12-Nov-0916.5016.9816.3816.982,20016.98
11-Nov-0917.1017.1016.4816.684,30016.68
10-Nov-0917.0617.1017.0617.1090017.10
9-Nov-0917.0817.0817.0817.08017.08
6-Nov-0917.0817.0817.0817.08017.08
5-Nov-0917.1817.3917.0817.081,40017.08
4-Nov-0917.0317.6017.0317.142,60017.14
3-Nov-0917.1817.1817.1817.18017.18
2-Nov-0917.1117.5017.0117.183,70017.18
30-Oct-0917.4717.4717.4717.47017.47
29-Oct-0917.5417.6017.4717.4712,90017.47
28-Oct-0917.6817.6817.6817.68017.68
27-Oct-0917.7017.7017.6817.6890017.68
26-Oct-0917.8817.8817.6817.681,40017.68
23-Oct-0917.8717.8717.7817.7820017.78
22-Oct-0917.3717.5017.3517.351,20017.35
21-Oct-0917.1117.3217.1117.311,60017.31
20-Oct-0917.9717.9817.4917.552,70017.55
19-Oct-0917.0317.8717.0317.808,40017.80
16-Oct-0917.3717.7217.3117.312,10017.31
15-Oct-0917.2617.3817.2417.379,70017.37
14-Oct-0917.6717.6717.6617.6630017.66
13-Oct-0917.4517.5017.4517.5080017.50
12-Oct-0917.6717.6917.6517.691,20017.69
9-Oct-0917.9417.9417.6517.651,10017.65
8-Oct-0917.6017.9017.6017.676,00017.67
7-Oct-0917.4817.7017.4817.7080017.70
6-Oct-0917.9417.9517.9317.9460017.94
5-Oct-0917.9617.9617.7717.8480017.84
2-Oct-0917.6717.8917.5017.503,60017.50
1-Oct-0918.0318.0518.0018.0030018.00
30-Sep-0917.8418.1517.3917.584,40017.58
29-Sep-0917.4617.6317.4617.492,10017.49
28-Sep-0918.0218.0217.4617.6311,30017.63
25-Sep-0918.1418.2118.0018.026,60018.02
24-Sep-0917.2718.0717.2718.0521,40018.05
23-Sep-0917.5517.6517.0217.655,00017.65
22-Sep-0917.0117.7717.0117.711,80017.71
21-Sep-0917.3517.7217.3417.392,90017.39
18-Sep-0917.2217.5917.0917.502,20017.50
17-Sep-0917.7417.7417.3017.542,60017.54
16-Sep-0917.2117.8917.2117.8950017.89
15-Sep-0917.1317.5016.7617.503,30017.50
14-Sep-0916.9017.0116.7516.971,40016.97
11-Sep-0916.5616.5616.5616.56016.56
10-Sep-0916.6416.6416.3616.562,00016.56
9-Sep-0917.2517.2516.7116.715,00016.71
8-Sep-0916.8016.8016.8016.8030016.80
4-Sep-0916.8116.9416.8116.9430016.94
3-Sep-0917.1417.1417.1417.14017.14
2-Sep-0916.9717.1516.6517.141,60017.14
1-Sep-0916.7417.0016.6116.911,50016.91
31-Aug-0916.4517.2016.4516.673,40016.67
28-Aug-0916.7316.8716.6116.801,30016.80
27-Aug-0917.0617.0616.6016.731,00016.73
26-Aug-0916.8216.9016.6416.802,60016.80
25-Aug-0916.7216.9516.7216.951,60016.95
24-Aug-0916.7717.2816.7517.283,00017.28
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions