Historical Stock Prices

(ETF)
DON 
$85.3
*  
0.32
0.38%
Get DON Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading DON now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-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.
03/27/2015 85.08 85.35 84.91 85.3 49,344
03/26/2015 85 85.385 84.78 84.98 186,810
03/25/2015 86.54 86.66 85.33 85.33 66,419
03/24/2015 86.82 86.93 86.47 86.47 99,522
03/23/2015 87.1 87.34 86.9 86.9 107,522
03/20/2015 86.46 87.1799 86.32 87.12 71,200
03/19/2015 86.38 86.43 85.84 86.02 106,989
03/18/2015 85.24 86.8995 84.908 86.52 61,772
03/17/2015 85.05 85.41 84.8764 85.2874 73,167
03/16/2015 84.7 85.29 84.7 85.23 56,200
03/13/2015 84.86 84.86 83.7665 84.34 65,532
03/12/2015 84.29 85.05 84.18 84.95 200,758
03/11/2015 83.91 84.071 83.5406 83.95 59,125
03/10/2015 84.14 84.1518 83.71 83.75 133,412
03/09/2015 84.75 84.91 84.67 84.7918 55,374
03/06/2015 85.41 85.52 84.37 84.55 89,648
03/05/2015 86.07 86.07 85.75 85.9699 37,507
03/04/2015 86.04 86.04 85.54 85.83 54,560
03/03/2015 86.44 86.44 85.92 86.33 91,106
03/02/2015 86.31 86.6199 86.1601 86.55 85,676
02/27/2015 86.46 86.55 86.21 86.31 63,125
02/26/2015 86.75 86.79 86.1601 86.37 145,505
02/25/2015 86.83 86.99 86.56 86.74 98,814
02/24/2015 86.98 87.0299 86.61 86.86 95,790
02/23/2015 86.85 87.07 86.56 86.98 98,715
02/20/2015 86.56 87.0999 86.1 87.09 168,279
02/19/2015 86.76 86.83 86.46 86.64 91,429
02/18/2015 86.57 86.97 86.35 86.97 65,881
02/17/2015 86.58 86.78 86.2 86.66 87,309
02/13/2015 86.35 86.5693 86.1 86.55 79,608
02/12/2015 85.83 86.3 85.6 86.27 107,814
02/11/2015 85.64 85.64 84.97 85.3108 107,814
02/10/2015 85.48 85.74 84.742 85.629 100,787
02/09/2015 85.02 85.4 84.83 85 95,000
02/06/2015 86.27 86.27 85.0275 85.26 100,199
02/05/2015 85.33 85.993 85.248 85.99 233,380
02/04/2015 85.25 85.4499 84.81 85 91,942
02/03/2015 84.6 85.583 84.2233 85.57 195,739
02/02/2015 83.54 84.07 82.39 84 187,912
01/30/2015 83.75 84.045 83.0803 83.17 103,250
01/29/2015 83.74 84.18 82.97 84.1 55,434
01/28/2015 84.94 84.94 83.3 83.55 120,134
01/27/2015 84.05 84.708 83.7901 84.33 100,472
01/26/2015 84.1 84.8248 83.67 84.8248 95,015
01/23/2015 84.56 84.56 84.1 84.17 83,371
01/22/2015 83.83 84.54 83.15 84.54 65,933
01/21/2015 82.52 83.298 82.35 83.24 68,042
01/20/2015 83.16 83.27 82.23 82.69 92,380
01/16/2015 81.76 83.05 81.76 83 184,494
01/15/2015 82.87 83.08 81.928 82.02 78,878
01/14/2015 82.04 82.69 81.68 82.64 149,760
01/13/2015 83.17 84.02 82.0601 82.8 119,369
01/12/2015 83.24 83.24 82.339 82.85 152,617
01/09/2015 84.08 84.08 82.89 83.08 250,088
01/08/2015 83.18 83.951 83.18 83.91 88,652
01/07/2015 82.32 82.7 82.02 82.64 72,310
01/06/2015 82.57 82.94 81.3881 81.78 85,100
01/05/2015 83.35 83.35 82.2072 82.41 94,609
01/02/2015 84.15 84.2299 83.18 83.77 37,219
12/31/2014 84.87 84.93 83.72 83.74 102,284
12/30/2014 85.07 85.07 84.6 84.64 103,040
12/29/2014 84.68 85.27 84.68 85.09 91,814
*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?