Historical Stock Prices

(ETF)
DON 
$80.64
*  
0.54
0.67%
Get DON Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 80.78 81.01 80.55 80.64 46,984
07/24/2014 81.2 81.31 81.0416 81.18 48,747
07/23/2014 81.22 81.22 80.97 81.07 28,893
07/22/2014 81.04 81.25 80.99 81.12 42,968
07/21/2014 80.73 80.82 80.44 80.75 38,169
07/18/2014 80.56 81.17 80.47 81.07 79,410
07/17/2014 80.7 81.14 80.24 80.31 83,256
07/16/2014 81.39 81.39 80.87 81.17 40,434
07/15/2014 81.26 81.46 80.76 81.08 32,821
07/14/2014 81.33 81.46 81.11 81.18 147,566
07/11/2014 80.93 81.07 80.76 80.9799 43,208
07/10/2014 80.39 81.189 80.1 81.03 42,641
07/09/2014 81.3 81.3099 80.955 81.21 27,304
07/08/2014 81.37 81.37 80.9225 81.08 60,745
07/07/2014 81.75 81.75 81.3199 81.39 30,864
07/03/2014 81.71 81.824 81.57 81.76 27,752
07/02/2014 82 82 81.4705 81.6 41,378
07/01/2014 81.78 82.25 81.7399 81.93 49,100
06/30/2014 81.45 81.66 81.18 81.66 49,937
06/27/2014 80.91 81.3745 80.91 81.3542 26,631
06/26/2014 81.08 81.08 80.54 80.94 73,411
06/25/2014 80.61 80.94 80.54 80.94 87,444
06/24/2014 80.99 81.4024 80.672 80.69 46,027
06/23/2014 81.4 81.5 81 81.21 37,381
06/20/2014 81.4 81.545 81.18 81.35 48,204
06/19/2014 81.2 81.3 80.989 81.3 43,393
06/18/2014 80.38 81.01 80.349 81.01 42,749
06/17/2014 79.99 80.5439 79.91 80.42 33,631
06/16/2014 79.93 80.1886 79.819 79.99 33,012
06/13/2014 79.7 80.0128 79.4801 79.94 60,237
06/12/2014 79.78 80.17 79.46 79.7 37,195
06/11/2014 80.08 80.08 79.7491 79.9699 88,873
06/10/2014 80.5 80.5 80.1001 80.25 25,715
06/09/2014 80.59 80.7499 80.33 80.48 48,364
06/06/2014 80.4 80.644 80.02 80.42 81,445
06/05/2014 79.67 80.22 79.33 80.2012 55,492
06/04/2014 79.11 79.48 78.98 79.46 47,577
06/03/2014 79.12 79.21 78.97 79.148 49,287
06/02/2014 79.21 79.2399 78.77 79.18 47,122
05/30/2014 78.98 79.08 78.85 79.02 41,640
05/29/2014 78.95 78.96 78.54 78.9 64,573
05/28/2014 78.74 78.79 78.345 78.61 57,766
05/27/2014 78.57 78.8452 78.45 78.63 45,578
05/23/2014 77.85 78.2192 77.79 78.16 49,963
05/22/2014 77.56 78.074 77.45 77.91 49,040
05/21/2014 77.62 77.829 77.18 77.54 48,208
05/20/2014 77.81 77.9478 77.181 77.38 46,163
05/19/2014 77.84 78.254 77.74 78.06 162,231
05/16/2014 77.55 77.85 77.25 77.85 31,263
05/15/2014 77.81 77.81 76.91 77.55 103,614
05/14/2014 78.39 78.41 77.97 78.031 57,538
05/13/2014 78.67 78.83 78.3381 78.39 44,017
05/12/2014 78.28 78.6516 78.28 78.59 91,878
05/09/2014 77.82 78.046 77.53 77.8599 54,436
05/08/2014 77.99 78.74 77.75 77.91 46,990
05/07/2014 77.7 78.12 77.3501 78.115 38,304
05/06/2014 77.79 77.9699 77.43 77.51 44,927
05/05/2014 77.57 78.06 77.3001 77.96 57,752
05/02/2014 78.07 78.5399 77.91 77.95 50,427
05/01/2014 77.87 78.18 77.42 77.99 98,295
04/30/2014 77.45 78.01 77.4 77.94 99,368
04/29/2014 77.48 77.59 77.27 77.38 49,802
04/28/2014 77.5 77.5072 76.46 77.21 39,445
04/25/2014 77.39 77.4445 76.9048 77.07 42,697
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?