Historical Prices for AMEX, DFJ

DFJ

Japan Smallcap Dividend

03/19/10 13:17

LAST: 41.00	CHANGE: 0.39	OPEN: 41.32	HIGH: 41.32	ASK: 0.00	VOLUME: 43,313
LAST: 41.00	CHANGE(%): 0.94	PREV: 41.39	LOW: 40.91	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	41.32	41.32	40.91	41.00	43,313
03/18/10	41.41	41.42	41.11	41.39	25,100
03/17/10	41.25	41.53	41.14	41.42	74,900
03/16/10	41.04	41.37	40.99	41.37	66,800
03/15/10	40.89	40.97	40.66	40.94	41,900
03/12/10	40.96	41.04	40.76	41.04	81,100
03/11/10	40.69	40.77	40.50	40.75	77,000
03/10/10	40.51	40.60	40.37	40.55	104,700
03/09/10	40.50	40.86	40.42	40.57	57,800
03/08/10	40.76	40.81	40.50	40.65	80,800
03/05/10	40.45	40.74	40.33	40.73	96,900
03/04/10	40.37	40.46	40.07	40.28	190,600
03/03/10	40.54	40.68	40.42	40.49	250,600
03/02/10	40.38	40.54	40.17	40.17	92,300
03/01/10	40.05	40.21	40.00	40.14	62,100
02/26/10	39.65	39.89	39.53	39.87	32,800
02/25/10	39.23	39.48	39.12	39.48	87,500
02/24/10	39.08	39.30	39.03	39.22	53,500
02/23/10	39.18	39.22	38.89	39.04	119,900
02/22/10	39.24	39.25	38.93	39.21	292,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist