Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 11:50PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Davis Financial Y (DVFYX)

On Dec 4: 28.95   0.29 (1.01%)

MORE ON DVFYX

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 28.95 28.95 28.95 28.95 0 28.95 3-Dec-09 28.66 28.66 28.66 28.66 0 28.66 2-Dec-09 29.07 29.07 29.07 29.07 0 29.07 1-Dec-09 29.10 29.10 29.10 29.10 0 29.10 30-Nov-09 29.02 29.02 29.02 29.02 0 29.02 27-Nov-09 28.73 28.73 28.73 28.73 0 28.73 25-Nov-09 29.37 29.37 29.37 29.37 0 29.37 24-Nov-09 29.23 29.23 29.23 29.23 0 29.23 23-Nov-09 29.33 29.33 29.33 29.33 0 29.33 20-Nov-09 29.01 29.01 29.01 29.01 0 29.01 19-Nov-09 29.11 29.11 29.11 29.11 0 29.11 18-Nov-09 29.53 29.53 29.53 29.53 0 29.53 17-Nov-09 29.49 29.49 29.49 29.49 0 29.49 16-Nov-09 29.56 29.56 29.56 29.56 0 29.56 13-Nov-09 29.17 29.17 29.17 29.17 0 29.17 12-Nov-09 29.05 29.05 29.05 29.05 0 29.05 11-Nov-09 29.43 29.43 29.43 29.43 0 29.43 10-Nov-09 29.19 29.19 29.19 29.19 0 29.19 9-Nov-09 29.33 29.33 29.33 29.33 0 29.33 6-Nov-09 28.39 28.39 28.39 28.39 0 28.39 5-Nov-09 28.36 28.36 28.36 28.36 0 28.36 4-Nov-09 27.92 27.92 27.92 27.92 0 27.92 3-Nov-09 27.86 27.86 27.86 27.86 0 27.86 2-Nov-09 27.82 27.82 27.82 27.82 0 27.82 30-Oct-09 27.60 27.60 27.60 27.60 0 27.60 29-Oct-09 28.51 28.51 28.51 28.51 0 28.51 28-Oct-09 27.74 27.74 27.74 27.74 0 27.74 27-Oct-09 28.52 28.52 28.52 28.52 0 28.52 26-Oct-09 28.70 28.70 28.70 28.70 0 28.70 23-Oct-09 29.01 29.01 29.01 29.01 0 29.01 22-Oct-09 29.38 29.38 29.38 29.38 0 29.38 21-Oct-09 28.92 28.92 28.92 28.92 0 28.92 20-Oct-09 29.33 29.33 29.33 29.33 0 29.33 19-Oct-09 29.44 29.44 29.44 29.44 0 29.44 16-Oct-09 29.15 29.15 29.15 29.15 0 29.15 15-Oct-09 29.46 29.46 29.46 29.46 0 29.46 14-Oct-09 29.28 29.28 29.28 29.28 0 29.28 13-Oct-09 28.61 28.61 28.61 28.61 0 28.61 12-Oct-09 28.89 28.89 28.89 28.89 0 28.89 9-Oct-09 28.64 28.64 28.64 28.64 0 28.64 8-Oct-09 28.53 28.53 28.53 28.53 0 28.53 7-Oct-09 28.21 28.21 28.21 28.21 0 28.21 6-Oct-09 27.97 27.97 27.97 27.97 0 27.97 5-Oct-09 27.50 27.50 27.50 27.50 0 27.50 2-Oct-09 26.93 26.93 26.93 26.93 0 26.93 1-Oct-09 27.15 27.15 27.15 27.15 0 27.15 30-Sep-09 27.81 27.81 27.81 27.81 0 27.81 29-Sep-09 27.80 27.80 27.80 27.80 0 27.80 28-Sep-09 27.87 27.87 27.87 27.87 0 27.87 25-Sep-09 27.31 27.31 27.31 27.31 0 27.31 24-Sep-09 27.56 27.56 27.56 27.56 0 27.56 23-Sep-09 27.97 27.97 27.97 27.97 0 27.97 22-Sep-09 28.37 28.37 28.37 28.37 0 28.37 21-Sep-09 28.04 28.04 28.04 28.04 0 28.04 18-Sep-09 28.34 28.34 28.34 28.34 0 28.34 17-Sep-09 28.44 28.44 28.44 28.44 0 28.44 16-Sep-09 28.71 28.71 28.71 28.71 0 28.71 15-Sep-09 27.91 27.91 27.91 27.91 0 27.91 14-Sep-09 27.64 27.64 27.64 27.64 0 27.64 11-Sep-09 27.45 27.45 27.45 27.45 0 27.45 10-Sep-09 27.44 27.44 27.44 27.44 0 27.44 9-Sep-09 27.24 27.24 27.24 27.24 0 27.24 8-Sep-09 26.93 26.93 26.93 26.93 0 26.93 4-Sep-09 26.61 26.61 26.61 26.61 0 26.61 3-Sep-09 26.36 26.36 26.36 26.36 0 26.36 2-Sep-09 26.03 26.03 26.03 26.03 0 26.03 * 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