DHG: Historical Prices for DWS DREMAN VALUE NEW

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	11.57	11.69	11.55	11.69	53,700	11.69
10-Dec-09	11.54	11.68	11.52	11.57	131,400	11.57
9-Dec-09	11.41	11.50	11.41	11.47	130,800	11.47
8-Dec-09	11.45	11.49	11.42	11.43	153,500	11.43
7-Dec-09	11.40	11.52	11.40	11.49	115,000	11.49
4-Dec-09	11.50	11.54	11.41	11.43	278,600	11.43
3-Dec-09	11.48	11.50	11.44	11.48	91,000	11.48
2-Dec-09	11.41	11.52	11.34	11.50	241,600	11.50
1-Dec-09	11.47	11.47	11.38	11.44	299,900	11.44
30-Nov-09	11.38	11.45	11.35	11.45	171,300	11.45
27-Nov-09	11.16	11.35	11.08	11.35	61,700	11.35
25-Nov-09	11.28	11.40	11.28	11.38	52,400	11.38
24-Nov-09	11.31	11.38	11.24	11.38	219,900	11.38
23-Nov-09	11.29	11.39	11.26	11.34	137,200	11.34
20-Nov-09	11.15	11.24	11.10	11.21	155,800	11.21
19-Nov-09	11.15	11.20	11.12	11.19	143,500	11.19
18-Nov-09	11.17	11.26	11.12	11.24	104,400	11.24
17-Nov-09	11.13	11.22	11.11	11.22	86,700	11.22
16-Nov-09	11.08	11.23	11.08	11.18	108,400	11.18
13-Nov-09	11.02	11.09	10.99	11.04	165,300	11.04
12-Nov-09	11.15	11.17	11.02	11.04	110,000	11.04
12-Nov-09	$ 0.06 Dividend
11-Nov-09	11.16	11.24	11.10	11.23	134,500	11.17
10-Nov-09	11.14	11.17	11.04	11.14	75,600	11.08
9-Nov-09	11.05	11.25	11.02	11.20	115,700	11.14
6-Nov-09	11.03	11.11	11.00	11.01	86,100	10.95
5-Nov-09	10.98	11.07	10.95	11.04	84,700	10.98
4-Nov-09	11.05	11.06	10.91	10.93	131,800	10.87
3-Nov-09	10.93	11.02	10.91	11.02	84,400	10.96
2-Nov-09	11.00	11.11	10.90	11.03	93,100	10.97
30-Oct-09	11.18	11.19	10.83	10.99	185,400	10.93
29-Oct-09	11.07	11.19	11.03	11.16	155,900	11.10
28-Oct-09	11.22	11.22	10.89	10.98	125,800	10.92
27-Oct-09	11.20	11.25	11.17	11.21	132,900	11.15
26-Oct-09	11.31	11.34	11.19	11.22	186,100	11.16
23-Oct-09	11.34	11.35	11.26	11.30	94,900	11.24
22-Oct-09	11.33	11.36	11.24	11.32	100,200	11.26
21-Oct-09	11.30	11.36	11.28	11.33	83,400	11.27
20-Oct-09	11.32	11.39	11.21	11.32	126,100	11.26
19-Oct-09	11.27	11.45	11.25	11.33	186,700	11.27
16-Oct-09	11.18	11.28	11.17	11.28	80,800	11.22
15-Oct-09	11.25	11.31	11.16	11.28	175,000	11.22
14-Oct-09	11.25	11.29	11.19	11.25	234,700	11.19
14-Oct-09	$ 0.06 Dividend
13-Oct-09	11.15	11.25	11.14	11.25	96,000	11.13
12-Oct-09	11.21	11.24	11.15	11.21	87,700	11.09
9-Oct-09	11.20	11.24	11.17	11.24	70,600	11.12
8-Oct-09	11.21	11.27	11.13	11.24	151,500	11.12
7-Oct-09	11.08	11.18	11.08	11.18	90,700	11.06
6-Oct-09	11.11	11.20	11.07	11.12	208,400	11.00
5-Oct-09	11.16	11.16	10.85	11.08	147,800	10.96
2-Oct-09	10.92	10.92	10.58	10.89	136,500	10.77
1-Oct-09	11.22	11.22	10.94	11.00	103,000	10.88
30-Sep-09	11.18	11.18	11.09	11.18	124,100	11.06
29-Sep-09	11.10	11.20	11.10	11.11	65,300	10.99
28-Sep-09	11.00	11.13	11.00	11.10	69,500	10.98
25-Sep-09	10.89	11.00	10.87	10.96	86,000	10.84
24-Sep-09	11.07	11.09	10.84	10.95	129,500	10.83
23-Sep-09	11.15	11.19	11.05	11.09	146,900	10.97
22-Sep-09	11.16	11.19	11.05	11.16	111,000	11.04
21-Sep-09	11.01	11.11	10.92	11.03	131,500	10.91
18-Sep-09	10.94	11.18	10.93	11.06	114,500	10.94
17-Sep-09	10.88	11.01	10.88	10.90	103,700	10.78
16-Sep-09	10.91	11.02	10.80	10.90	131,300	10.78
16-Sep-09	$ 0.06 Dividend
15-Sep-09	10.84	10.87	10.69	10.83	116,400	10.66
14-Sep-09	10.59	10.94	10.59	10.77	116,700	10.60
11-Sep-09	10.65	10.74	10.55	10.67	156,300	10.50
10-Sep-09	10.53	10.64	10.50	10.62	114,000	10.45
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions