DCGDairy Crest Grp11/20/2009
LAST:

 398.0		CHANGE:
 4.50		OPEN:
403.0		HIGH:
403.0		ASK:
220.0		VOLUME:
225,135
CHANGE(%):
1.12		PREV:
402.5		LOW:
392.7		BID:
219.5		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09403.0403.0392.7398.0225,1350
11/19/09402.0407.6395.4402.5264,8100
11/18/09402.9405.8398.2402.1234,1920
11/17/09405.2406.0400.3401.3261,0240
11/16/09402.0406.0395.0404.1271,6710
11/13/09395.0405.9394.4398.0219,1070
11/12/09406.2411.1391.8391.8456,1240
11/11/09400.0410.0400.0408.0158,4010
11/10/09403.5409.9400.3405.7109,8550
11/09/09396.7410.1396.3405.0341,4050
11/06/09408.2408.2395.0399.3140,4710
11/05/09390.1410.0385.2405.0224,9200
11/04/09401.0405.0385.0388.3298,1760
11/03/09405.3405.3395.6395.7396,4260
11/02/09401.1406.0391.4405.1206,6520
10/30/09380.1402.3380.0400.0255,7560
10/29/09400.7403.0386.8388.0336,6310
10/28/09395.5401.6387.6393.5224,3670
10/27/09404.7406.0393.8393.8211,5880
10/26/09405.6405.6397.9398.0125,9350
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist