Historical Stock Prices

DDF 
$8.822
*  
0.032
0.36%
Get DDF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DDF now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 8.81 8.87 8.785 8.822 22,647
08/27/2015 8.76 8.84 8.7199 8.79 17,918
08/26/2015 8.61 8.66 8.461 8.63 36,387
08/25/2015 8.79 8.79 8.46 8.46 24,033
08/24/2015 8.38 8.755 8.11 8.5204 52,065
08/21/2015 9.04 9.12 8.92 8.92 83,882
08/20/2015 9.23 9.29 9.13 9.14 69,538
08/19/2015 9.34 9.37 9.32 9.33 21,379
08/18/2015 9.41 9.41 9.38 9.38 4,810
08/17/2015 9.39 9.4291 9.36 9.38 17,326
08/14/2015 9.34 9.41 9.3299 9.41 2,237
08/13/2015 9.3101 9.3699 9.2665 9.3 20,732
08/12/2015 9.32 9.38 9.24 9.34 43,117
08/11/2015 9.45 9.49 9.39 9.39 23,046
08/10/2015 9.5 9.56 9.5 9.5102 14,960
08/07/2015 9.5 9.55 9.49 9.5096 5,927
08/06/2015 9.58 9.58 9.4701 9.54 5,852
08/05/2015 9.5901 9.65 9.5901 9.65 7,266
08/04/2015 9.571 9.5799 9.5485 9.57 7,889
08/03/2015 9.49 9.6 9.49 9.55 21,369
07/31/2015 9.53 9.65 9.485 9.57 33,711
07/30/2015 9.53 9.57 9.49 9.5 22,367
07/29/2015 9.485 9.54 9.47 9.53 19,309
07/28/2015 9.49 9.49 9.41 9.49 27,418
07/27/2015 9.4 9.51 9.4 9.44 19,296
07/24/2015 9.56 9.63 9.44 9.543 21,021
07/23/2015 9.662 9.6727 9.59 9.6399 38,813
07/22/2015 9.68 9.6955 9.66 9.66 9,210
07/21/2015 9.73 9.7536 9.67 9.7023 10,357
07/20/2015 9.76 9.81 9.73 9.781 10,787
07/17/2015 9.771 9.79 9.76 9.763 9,714
07/16/2015 9.79 9.7904 9.76 9.77 19,385
07/15/2015 9.73 9.8 9.73 9.78 17,500
07/14/2015 9.8 9.8292 9.76 9.8 15,265
07/13/2015 9.82 9.82 9.7301 9.76 19,519
07/10/2015 9.77 9.7852 9.73 9.75 18,002
07/09/2015 9.77 9.86 9.73 9.73 30,886
07/08/2015 9.71 9.8299 9.66 9.76 32,555
07/07/2015 9.86 9.8601 9.61 9.77 44,390
07/06/2015 9.87 9.93 9.8501 9.86 5,763
07/02/2015 9.97 9.97 9.9 9.92 9,068
07/01/2015 9.95 10.01 9.95 9.97 22,270
06/30/2015 9.92 9.92 9.8323 9.9 17,666
06/29/2015 10.03 10.03 9.75 9.86 64,438
06/26/2015 10.11 10.23 10.08 10.22 22,876
06/25/2015 10.1324 10.1324 10.036 10.036 19,997
06/24/2015 10.13 10.13 10.09 10.12 10,251
06/23/2015 10.16 10.16 10.1 10.11 17,256
06/22/2015 10.14 10.21 10.14 10.18 19,780
06/19/2015 10.11 10.2 10.11 10.1249 16,394
06/18/2015 10.09 10.172 10.09 10.14 10,661
06/17/2015 10.08 10.13 10.08 10.11 25,750
06/16/2015 10.1 10.1864 10.1 10.14 6,698
06/15/2015 10.05 10.1499 10.04 10.14 7,697
06/12/2015 10.15 10.16 10.11 10.14 7,868
06/11/2015 10.22 10.23 10.14 10.19 17,189
06/10/2015 10.1 10.18 10.1 10.18 21,860
06/09/2015 10.15 10.15 10.11 10.15 35,886
06/08/2015 10.24 10.3 10.1619 10.23 24,693
06/05/2015 10.2998 10.34 10.2801 10.31 39,312
06/04/2015 10.36 10.4 10.3287 10.35 38,690
06/03/2015 10.36 10.4299 10.36 10.4 29,213
06/02/2015 10.42 10.44 10.39 10.4 20,351
06/01/2015 10.35 10.43 10.31 10.42 33,479
05/29/2015 10.37 10.37 10.298 10.32 15,815
05/28/2015 10.235 10.34 10.235 10.34 9,240
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?