DGEDiageo11/20/2009
LAST:

 1,025		CHANGE:
 4.00		OPEN:
1,023		HIGH:
1,032		ASK:
775		VOLUME:
7,006,221
CHANGE(%):
0.39		PREV:
1,021		LOW:
1,018		BID:
774		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/091,0231,0321,0181,0257,006,2210
11/19/091,0241,0391,0171,0214,673,3440
11/18/091,0511,0791,0271,0306,419,4690
11/17/091,0201,0351,0181,0334,020,0190
11/16/091,0161,0281,0161,0202,819,2300
11/13/091,0131,0201,0061,0183,236,0870
11/12/091,0191,0241,0111,0163,049,5250
11/11/091,0331,0361,0171,0225,368,9840
11/10/091,0161,0451,0151,0278,701,4320
11/09/091,0111,0159991,0103,455,8190
11/06/091,0011,0119961,0033,333,2810
11/05/099851,0069781,0006,166,0590
11/04/099781,0009789937,191,1730
11/03/091,0011,0079901,0006,231,9360
11/02/099931,0169861,0106,928,5070
10/30/099891,00698599610,684,9770
10/29/099739889669869,555,4150
10/28/099639749559707,322,9990
10/27/099619719529595,415,3150
10/26/099689729529563,944,6500
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