Historical Stock Prices

DDF 
$9.54
*  
0.015
0.16%
Get DDF Alerts
*Delayed - data as of May 27, 2016  -  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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 9.56 9.59 9.51 9.54 21,354
05/26/2016 9.53 9.55 9.46 9.525 23,308
05/25/2016 9.54 9.58 9.51 9.53 31,273
05/24/2016 9.45 9.53 9.45 9.53 21,648
05/23/2016 9.43 9.48 9.43 9.45 5,768
05/20/2016 9.31 9.5 9.3099 9.48 19,213
05/19/2016 9.23 9.33 9.185 9.33 8,179
05/18/2016 9.33 9.338 9.26 9.3 7,615
05/17/2016 9.346 9.37 9.3174 9.35 7,460
05/16/2016 9.3364 9.3868 9.33 9.38 9,315
05/13/2016 9.31 9.35 9.28 9.33 8,591
05/12/2016 9.32 9.35 9.25 9.31 11,858
05/11/2016 9.42 9.46 9.2 9.29 151,611
05/10/2016 9.46 9.5299 9.44 9.5 13,193
05/09/2016 9.32 9.43 9.32 9.3752 8,665
05/06/2016 9.27 9.32 9.27 9.3199 4,772
05/05/2016 9.294 9.34 9.28 9.3199 8,882
05/04/2016 9.32 9.322 9.21 9.28 17,242
05/03/2016 9.3392 9.38 9.3206 9.3432 7,245
05/02/2016 9.42 9.42 9.3801 9.4199 11,646
04/29/2016 9.41 9.4565 9.3 9.3986 17,628
04/28/2016 9.38 9.4999 9.38 9.43 10,002
04/27/2016 9.36 9.48 9.36 9.48 18,246
04/26/2016 9.29 9.35 9.29 9.32 52,564
04/25/2016 9.33 9.37 9.25 9.29 16,723
04/22/2016 9.37 9.41 9.26 9.33 34,332
04/21/2016 9.34 9.37 9.34 9.34 4,032
04/20/2016 9.3315 9.37 9.3315 9.3501 5,241
04/19/2016 9.31 9.34 9.29 9.32 13,195
04/18/2016 9.218 9.41 9.21 9.4 22,099
04/15/2016 9.1501 9.19 9.1501 9.19 4,311
04/14/2016 9.16 9.16 9.1 9.16 11,413
04/13/2016 9.23 9.23 9.16 9.16 9,700
04/12/2016 9.11 9.19 9.1031 9.19 2,175
04/11/2016 9.15 9.16 9.05 9.14 5,040
04/08/2016 9.13 9.131 9.03 9.131 4,261
04/07/2016 9.07 9.07 8.85 8.979 19,637
04/06/2016 8.95 9.1 8.937 9.1 13,794
04/05/2016 8.97 8.99 8.89 8.92 7,882
04/04/2016 9.09 9.09 9.0475 9.07 13,669
04/01/2016 9.05 9.1499 9.029 9.08 15,199
03/31/2016 9.14 9.15 9.094 9.1154 3,752
03/30/2016 9.07 9.18 9.07 9.13 7,200
03/29/2016 8.903 9.02 8.88 9 5,364
03/28/2016 8.94 8.99 8.85 8.91 22,282
03/24/2016 8.83 8.96 8.8201 8.86 6,360
03/23/2016 8.96 8.99 8.87 8.87 10,891
03/22/2016 8.99 9.05 8.9 9.04 140,940
03/21/2016 8.99 8.9983 8.93 8.9701 21,834
03/18/2016 8.954 8.992 8.94 8.96 6,797
03/17/2016 8.835 8.94 8.835 8.92 4,735
03/16/2016 8.74 8.83 8.7202 8.83 2,346
03/15/2016 8.73 8.74 8.713 8.74 11,954
03/14/2016 8.8 8.81 8.75 8.78 10,137
03/11/2016 8.75 8.846 8.75 8.82 12,163
03/10/2016 8.6699 8.69 8.6 8.6799 19,857
03/09/2016 8.55 8.62 8.55 8.61 27,878
03/08/2016 8.619 8.64 8.53 8.53 18,474
03/07/2016 8.61 8.68 8.584 8.66 13,967
03/04/2016 8.52 8.6299 8.52 8.6299 5,317
03/03/2016 8.45 8.5 8.45 8.5 2,394
03/02/2016 8.33 8.425 8.33 8.425 18,257
03/01/2016 8.29 8.39 8.29 8.3873 13,530
02/29/2016 8.24 8.3 8.21 8.21 8,254
*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?