Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 7:58PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Davis NY Venture C (NYVCX)

On Dec 4: 29.32   0.14 (0.48%)

MORE ON NYVCX

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 29.32 29.32 29.32 29.32 0 29.32 3-Dec-09 29.18 29.18 29.18 29.18 0 29.18 2-Dec-09 29.50 29.50 29.50 29.50 0 29.50 1-Dec-09 29.56 29.56 29.56 29.56 0 29.56 30-Nov-09 29.20 29.20 29.20 29.20 0 29.20 27-Nov-09 29.11 29.11 29.11 29.11 0 29.11 25-Nov-09 29.66 29.66 29.66 29.66 0 29.66 24-Nov-09 29.52 29.52 29.52 29.52 0 29.52 23-Nov-09 29.62 29.62 29.62 29.62 0 29.62 20-Nov-09 29.24 29.24 29.24 29.24 0 29.24 19-Nov-09 29.38 29.38 29.38 29.38 0 29.38 18-Nov-09 29.74 29.74 29.74 29.74 0 29.74 17-Nov-09 29.75 29.75 29.75 29.75 0 29.75 16-Nov-09 29.75 29.75 29.75 29.75 0 29.75 13-Nov-09 29.30 29.30 29.30 29.30 0 29.30 12-Nov-09 29.11 29.11 29.11 29.11 0 29.11 11-Nov-09 29.41 29.41 29.41 29.41 0 29.41 10-Nov-09 29.28 29.28 29.28 29.28 0 29.28 9-Nov-09 29.35 29.35 29.35 29.35 0 29.35 6-Nov-09 28.67 28.67 28.67 28.67 0 28.67 5-Nov-09 28.59 28.59 28.59 28.59 0 28.59 4-Nov-09 28.20 28.20 28.20 28.20 0 28.20 3-Nov-09 28.02 28.02 28.02 28.02 0 28.02 2-Nov-09 27.95 27.95 27.95 27.95 0 27.95 30-Oct-09 27.68 27.68 27.68 27.68 0 27.68 29-Oct-09 28.50 28.50 28.50 28.50 0 28.50 28-Oct-09 27.89 27.89 27.89 27.89 0 27.89 27-Oct-09 28.56 28.56 28.56 28.56 0 28.56 26-Oct-09 28.64 28.64 28.64 28.64 0 28.64 23-Oct-09 28.99 28.99 28.99 28.99 0 28.99 22-Oct-09 29.36 29.36 29.36 29.36 0 29.36 21-Oct-09 28.99 28.99 28.99 28.99 0 28.99 20-Oct-09 29.32 29.32 29.32 29.32 0 29.32 19-Oct-09 29.39 29.39 29.39 29.39 0 29.39 16-Oct-09 29.11 29.11 29.11 29.11 0 29.11 15-Oct-09 29.39 29.39 29.39 29.39 0 29.39 14-Oct-09 29.23 29.23 29.23 29.23 0 29.23 13-Oct-09 28.73 28.73 28.73 28.73 0 28.73 12-Oct-09 28.85 28.85 28.85 28.85 0 28.85 9-Oct-09 28.72 28.72 28.72 28.72 0 28.72 8-Oct-09 28.63 28.63 28.63 28.63 0 28.63 7-Oct-09 28.29 28.29 28.29 28.29 0 28.29 6-Oct-09 28.10 28.10 28.10 28.10 0 28.10 5-Oct-09 27.68 27.68 27.68 27.68 0 27.68 2-Oct-09 27.27 27.27 27.27 27.27 0 27.27 1-Oct-09 27.38 27.38 27.38 27.38 0 27.38 30-Sep-09 28.17 28.17 28.17 28.17 0 28.17 29-Sep-09 28.24 28.24 28.24 28.24 0 28.24 28-Sep-09 28.29 28.29 28.29 28.29 0 28.29 25-Sep-09 27.80 27.80 27.80 27.80 0 27.80 24-Sep-09 28.03 28.03 28.03 28.03 0 28.03 23-Sep-09 28.44 28.44 28.44 28.44 0 28.44 22-Sep-09 28.81 28.81 28.81 28.81 0 28.81 21-Sep-09 28.48 28.48 28.48 28.48 0 28.48 18-Sep-09 28.64 28.64 28.64 28.64 0 28.64 17-Sep-09 28.71 28.71 28.71 28.71 0 28.71 16-Sep-09 28.87 28.87 28.87 28.87 0 28.87 15-Sep-09 28.27 28.27 28.27 28.27 0 28.27 14-Sep-09 28.09 28.09 28.09 28.09 0 28.09 11-Sep-09 27.94 27.94 27.94 27.94 0 27.94 10-Sep-09 27.94 27.94 27.94 27.94 0 27.94 9-Sep-09 27.65 27.65 27.65 27.65 0 27.65 8-Sep-09 27.39 27.39 27.39 27.39 0 27.39 4-Sep-09 27.03 27.03 27.03 27.03 0 27.03 3-Sep-09 26.71 26.71 26.71 26.71 0 26.71 2-Sep-09 26.42 26.42 26.42 26.42 0 26.42 * 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