Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.090	7.090	7.090	7.090	0	+0.00(+0.00%)
Dec 30, 2003	17.44	7.090	7.090	7.090	1,500	-10.35(-59.35%)
Dec 29, 2003	16.85	17.44	17.39	17.44	1,000	+0.59(+3.50%)
Dec 26, 2003	16.85	16.85	16.85	16.85	0	+0.00(+0.00%)
Dec 24, 2003	16.82	16.85	16.85	16.85	400	+0.03(+0.18%)
Dec 23, 2003	16.29	16.87	16.68	16.82	13,861	+0.53(+3.25%)
Dec 22, 2003	15.71	16.29	16.29	16.29	6,000	+0.58(+3.69%)
Dec 19, 2003	15.77	15.71	15.71	15.71	100	-0.06(-0.38%)
Dec 18, 2003	15.77	15.77	15.77	15.77	0	+0.00(+0.00%)
Dec 17, 2003	15.77	15.77	15.77	15.77	0	+0.05(+0.32%)
Dec 16, 2003	15.72	15.72	15.72	15.72	0	-0.17(-1.08%)
Dec 15, 2003	15.89	15.89	15.89	15.89	0	+0.00(+0.00%)
Dec 12, 2003	15.89	15.89	15.89	15.89	0	+0.00(+0.00%)
Dec 11, 2003	15.89	15.89	15.89	15.89	0	+0.00(+0.00%)
Dec 10, 2003	15.89	15.89	15.89	15.89	0	+0.00(+0.00%)
Dec 09, 2003	15.89	15.89	15.89	15.89	0	+0.10(+0.65%)
Dec 08, 2003	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Dec 05, 2003	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Dec 04, 2003	15.79	15.79	15.79	15.79	0	-0.42(-2.59%)
Dec 03, 2003	16.21	16.21	16.21	16.21	0	+0.45(+2.86%)
Dec 02, 2003	15.76	15.76	15.76	15.76	0	+0.36(+2.34%)
Dec 01, 2003	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 28, 2003	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 26, 2003	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 25, 2003	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 24, 2003	15.40	15.40	15.40	15.40	0	-0.04(-0.26%)
Nov 21, 2003	15.44	15.44	15.44	15.44	0	+0.00(+0.00%)
Nov 20, 2003	15.44	15.44	15.44	15.44	0	+0.00(+0.00%)
Nov 19, 2003	15.44	15.44	15.44	15.44	0	+0.00(+0.00%)
Nov 18, 2003	15.44	15.44	15.44	15.44	0	-0.99(-6.03%)
Nov 17, 2003	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Nov 14, 2003	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Nov 13, 2003	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Nov 12, 2003	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Nov 11, 2003	16.43	16.43	16.43	16.43	0	+0.83(+5.32%)
Nov 10, 2003	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
Nov 07, 2003	15.60	15.60	15.60	15.60	0	+0.77(+5.19%)
Nov 06, 2003	14.83	14.83	14.83	14.83	0	+0.00(+0.00%)
Nov 05, 2003	14.83	14.83	14.83	14.83	0	+0.00(+0.00%)
Nov 04, 2003	14.83	14.83	14.83	14.83	0	+0.31(+2.13%)
Nov 03, 2003	14.52	14.52	14.52	14.52	0	-0.45(-3.01%)
Oct 31, 2003	14.97	14.97	14.97	14.97	0	+0.00(+0.00%)
Oct 30, 2003	14.97	14.97	14.97	14.97	0	+0.07(+0.47%)
Oct 29, 2003	14.90	14.90	14.90	14.90	0	+0.03(+0.17%)
Oct 28, 2003	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Oct 27, 2003	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Oct 24, 2003	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Oct 23, 2003	14.88	14.88	14.88	14.88	0	+0.07(+0.51%)
Oct 22, 2003	14.80	14.80	14.80	14.80	0	-0.03(-0.20%)
Oct 21, 2003	14.83	14.83	14.83	14.83	0	+0.00(+0.00%)
Oct 20, 2003	14.83	14.83	14.83	14.83	0	+0.00(+0.00%)
Oct 17, 2003	14.83	14.83	14.83	14.83	0	+0.30(+2.06%)
Oct 16, 2003	14.53	14.53	14.53	14.53	0	+0.00(+0.00%)
Oct 15, 2003	14.53	14.53	14.53	14.53	0	+0.15(+1.04%)
Oct 14, 2003	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 13, 2003	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 10, 2003	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 09, 2003	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 08, 2003	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 07, 2003	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 06, 2003	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 03, 2003	14.38	14.38	14.38	14.38	0	-0.10(-0.69%)
Oct 02, 2003	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Oct 01, 2003	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Sep 30, 2003	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Sep 29, 2003	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Sep 26, 2003	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Sep 25, 2003	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Sep 24, 2003	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Sep 23, 2003	14.48	14.48	14.48	14.48	0	+0.24(+1.69%)
Sep 22, 2003	14.24	14.24	14.24	14.24	0	+0.00(+0.00%)
Sep 19, 2003	14.24	14.24	14.24	14.24	0	+0.34(+2.45%)
Sep 18, 2003	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Sep 17, 2003	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Sep 16, 2003	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Sep 15, 2003	13.90	13.90	13.90	13.90	0	+0.70(+5.30%)
Sep 12, 2003	13.20	13.20	13.20	13.20	0	+0.85(+6.88%)
Sep 11, 2003	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Sep 10, 2003	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Sep 09, 2003	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Sep 08, 2003	12.35	12.35	12.35	12.35	0	+0.00(+0.00%)
Sep 05, 2003	12.35	12.35	12.35	12.35	0	+0.15(+1.23%)
Sep 04, 2003	12.20	12.20	12.20	12.20	0	-0.24(-1.93%)
Sep 03, 2003	12.44	12.44	12.44	12.44	0	+0.00(+0.00%)
Sep 02, 2003	12.44	12.44	12.44	12.44	0	+0.19(+1.55%)
Aug 29, 2003	12.25	12.25	12.25	12.25	0	+0.00(+0.00%)
Aug 28, 2003	12.25	12.25	12.25	12.25	0	-0.14(-1.13%)
Aug 27, 2003	12.39	12.39	12.39	12.39	0	+0.44(+3.68%)
Aug 26, 2003	11.95	11.95	11.95	11.95	0	+0.00(+0.00%)
Aug 25, 2003	11.95	11.95	11.95	11.95	0	-0.14(-1.12%)
Aug 22, 2003	12.09	12.09	12.09	12.09	0	+0.00(+0.00%)
Aug 19, 2003	12.09	12.09	12.09	12.09	0	+0.01(+0.04%)
Aug 18, 2003	12.08	12.08	12.08	12.08	0	+0.00(+0.00%)
Aug 15, 2003	12.08	12.08	12.08	12.08	0	+0.00(+0.00%)
Aug 14, 2003	12.08	12.08	12.08	12.08	0	+0.08(+0.67%)
Aug 13, 2003	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Aug 12, 2003	12.00	12.00	12.00	12.00	0	+0.34(+2.92%)
Aug 11, 2003	11.66	11.66	11.66	11.66	0	+0.41(+3.64%)
Aug 08, 2003	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
Aug 07, 2003	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
Aug 06, 2003	11.25	11.25	11.25	11.25	0	-0.29(-2.51%)
Aug 05, 2003	11.54	11.54	11.54	11.54	0	+0.00(+0.00%)
Aug 04, 2003	11.54	11.54	11.54	11.54	0	+0.29(+2.58%)
Aug 01, 2003	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
Jul 31, 2003	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
Jul 30, 2003	11.25	11.25	11.25	11.25	0	+0.58(+5.44%)
Jul 29, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jul 28, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jul 25, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jul 24, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jul 23, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jul 22, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jul 21, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jul 18, 2003	10.67	10.67	10.67	10.67	0	-0.02(-0.19%)
Jul 17, 2003	10.69	10.69	10.69	10.69	0	-0.20(-1.84%)
Jul 16, 2003	10.89	10.89	10.89	10.89	0	-0.05(-0.46%)
Jul 15, 2003	10.94	10.94	10.94	10.94	0	+0.00(+0.00%)
Jul 14, 2003	10.94	10.94	10.94	10.94	0	+0.00(+0.00%)
Jul 11, 2003	10.94	10.94	10.94	10.94	0	-0.08(-0.73%)
Jul 10, 2003	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Jul 09, 2003	11.02	11.02	11.02	11.02	0	-0.17(-1.52%)
Jul 08, 2003	11.19	11.19	11.19	11.19	0	+0.13(+1.18%)
Jul 07, 2003	11.06	11.06	11.06	11.06	0	+0.00(+0.00%)
Jul 03, 2003	11.06	11.06	11.06	11.06	0	+0.04(+0.36%)
Jul 02, 2003	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Jul 01, 2003	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Jun 30, 2003	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Jun 27, 2003	11.02	11.02	11.02	11.02	0	-0.12(-1.08%)
Jun 26, 2003	11.14	11.14	11.14	11.14	0	+0.16(+1.46%)
Jun 25, 2003	10.98	10.98	10.98	10.98	0	+0.00(+0.00%)
Jun 24, 2003	10.98	10.98	10.98	10.98	0	-0.29(-2.57%)
Jun 23, 2003	11.27	11.27	11.27	11.27	0	+0.00(+0.00%)
Jun 20, 2003	11.27	11.27	11.27	11.27	0	+0.10(+0.90%)
Jun 19, 2003	11.17	11.17	11.17	11.17	0	-0.06(-0.53%)
Jun 18, 2003	11.23	11.23	11.23	11.23	0	+0.23(+2.09%)
Jun 17, 2003	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jun 16, 2003	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jun 13, 2003	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jun 12, 2003	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jun 11, 2003	11.00	11.00	11.00	11.00	0	-0.18(-1.58%)
Jun 10, 2003	11.18	11.18	11.18	11.18	0	+0.26(+2.35%)
Jun 09, 2003	10.92	10.92	10.92	10.92	0	+0.25(+2.33%)
Jun 06, 2003	10.67	10.67	10.67	10.67	0	+0.00(+0.00%)
Jun 05, 2003	10.67	10.67	10.67	10.67	0	-0.01(-0.08%)
Jun 04, 2003	10.68	10.68	10.68	10.68	0	+0.04(+0.38%)
Jun 03, 2003	10.64	10.64	10.64	10.64	0	+0.00(+0.00%)
Jun 02, 2003	10.64	10.64	10.64	10.64	0	+0.65(+6.51%)
May 30, 2003	9.990	9.990	9.990	9.990	0	+0.00(+0.00%)
May 29, 2003	9.990	9.990	9.990	9.990	0	+0.00(+0.00%)
May 28, 2003	9.990	9.990	9.990	9.990	0	+0.08(+0.81%)
May 23, 2003	9.910	9.910	9.910	9.910	0	+0.00(+0.00%)
May 22, 2003	9.910	9.910	9.910	9.910	0	+0.00(+0.00%)
May 21, 2003	9.910	9.910	9.910	9.910	0	+0.00(+0.00%)
May 20, 2003	9.910	9.910	9.910	9.910	0	+0.00(+0.00%)
May 19, 2003	9.910	9.910	9.910	9.910	0	+0.21(+2.16%)
May 16, 2003	9.700	9.700	9.700	9.700	0	+0.00(+0.00%)
May 15, 2003	9.700	9.700	9.700	9.700	0	+0.00(+0.00%)
May 14, 2003	9.700	9.700	9.700	9.700	0	-0.07(-0.72%)
May 13, 2003	9.770	9.770	9.770	9.770	0	+0.00(+0.00%)
May 12, 2003	9.140	9.770	9.770	9.770	2,200	+0.63(+6.89%)
May 09, 2003	9.140	9.140	9.140	9.140	0	+0.00(+0.00%)
May 08, 2003	9.140	9.140	9.140	9.140	0	+0.00(+0.00%)
May 07, 2003	9.140	9.140	9.140	9.140	0	+0.00(+0.00%)
May 06, 2003	9.140	9.140	9.140	9.140	0	+0.00(+0.00%)
May 05, 2003	9.140	9.140	9.140	9.140	0	+0.00(+0.00%)
May 02, 2003	9.140	9.140	9.140	9.140	0	+0.00(+0.00%)
May 01, 2003	9.140	9.140	9.140	9.140	0	+0.00(+0.00%)
Apr 30, 2003	9.140	9.140	9.140	9.140	0	+0.00(+0.00%)
Apr 29, 2003	9.140	9.140	9.140	9.140	0	+0.16(+1.78%)
Apr 28, 2003	8.980	8.980	8.980	8.980	0	+0.00(+0.00%)
Apr 25, 2003	8.980	8.980	8.980	8.980	0	+0.00(+0.00%)
Apr 24, 2003	8.980	8.980	8.980	8.980	0	+0.00(+0.00%)
Apr 23, 2003	8.980	8.980	8.980	8.980	0	-0.03(-0.33%)
Apr 21, 2003	9.010	9.010	9.010	9.010	0	+0.08(+0.90%)
Apr 17, 2003	8.930	8.930	8.930	8.930	0	+0.29(+3.30%)
Apr 16, 2003	8.645	8.645	8.645	8.645	0	+0.00(+0.00%)
Apr 15, 2003	8.645	8.645	8.645	8.645	0	+0.00(+0.00%)
Apr 14, 2003	8.645	8.645	8.645	8.645	0	+0.00(+0.00%)
Apr 11, 2003	8.645	8.645	8.645	8.645	0	+0.00(+0.00%)
Apr 10, 2003	8.645	8.645	8.645	8.645	0	+0.00(+0.00%)
Apr 09, 2003	8.645	8.645	8.645	8.645	0	+0.00(+0.00%)
Apr 08, 2003	8.645	8.645	8.645	8.645	0	+0.25(+3.04%)
Apr 07, 2003	8.390	8.390	8.390	8.390	0	+0.00(+0.00%)
Apr 04, 2003	8.390	8.390	8.390	8.390	0	+0.00(+0.00%)
Apr 03, 2003	8.390	8.390	8.390	8.390	0	+0.00(+0.00%)
Apr 02, 2003	8.390	8.390	8.390	8.390	0	-0.45(-5.05%)
Apr 01, 2003	8.836	8.836	8.836	8.836	0	-0.11(-1.27%)
Mar 31, 2003	8.950	8.950	8.950	8.950	0	-0.10(-1.10%)
Mar 28, 2003	9.050	9.050	9.050	9.050	0	+0.00(+0.00%)
Mar 27, 2003	9.050	9.050	9.050	9.050	0	+0.00(+0.00%)
Mar 26, 2003	9.050	9.050	9.050	9.050	0	+0.25(+2.84%)
Mar 25, 2003	8.800	8.800	8.800	8.800	0	-0.32(-3.51%)
Mar 24, 2003	9.120	9.120	9.120	9.120	0	+0.00(+0.00%)
Mar 21, 2003	9.120	9.120	9.120	9.120	0	-0.32(-3.39%)
Mar 20, 2003	9.440	9.440	9.440	9.440	0	+0.00(+0.00%)
Mar 19, 2003	9.440	9.440	9.440	9.440	0	+0.00(+0.00%)
Mar 18, 2003	9.440	9.440	9.440	9.440	0	+0.00(+0.00%)
Mar 17, 2003	9.440	9.440	9.440	9.440	0	+0.03(+0.32%)
Mar 14, 2003	9.410	9.410	9.410	9.410	0	+0.00(+0.00%)
Mar 13, 2003	9.410	9.410	9.410	9.410	0	+0.00(+0.00%)
Mar 12, 2003	9.410	9.410	9.410	9.410	0	-0.11(-1.16%)
Mar 11, 2003	9.520	9.520	9.520	9.520	0	+0.22(+2.35%)
Mar 07, 2003	9.302	9.302	9.302	9.302	0	+0.06(+0.67%)
Mar 06, 2003	9.240	9.240	9.240	9.240	0	+0.00(+0.00%)
Mar 05, 2003	9.240	9.240	9.240	9.240	0	+0.00(+0.00%)
Mar 04, 2003	9.240	9.240	9.240	9.240	0	+0.00(+0.00%)
Mar 03, 2003	9.240	9.240	9.240	9.240	0	+0.00(+0.00%)
Feb 28, 2003	9.240	9.240	9.240	9.240	0	+0.00(+0.00%)
Feb 27, 2003	9.240	9.240	9.240	9.240	0	+0.00(+0.00%)
Feb 26, 2003	9.240	9.240	9.240	9.240	0	+0.42(+4.76%)
Feb 25, 2003	8.820	8.820	8.820	8.820	0	+0.00(+0.00%)
Feb 24, 2003	8.820	8.820	8.820	8.820	0	+0.00(+0.00%)
Feb 21, 2003	8.820	8.820	8.820	8.820	0	+0.00(+0.00%)
Feb 20, 2003	8.820	8.820	8.820	8.820	0	+0.00(+0.00%)
Feb 19, 2003	8.820	8.820	8.820	8.820	0	+0.07(+0.80%)
Feb 18, 2003	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Feb 14, 2003	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Feb 13, 2003	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Feb 12, 2003	8.750	8.750	8.750	8.750	0	+0.01(+0.11%)
Feb 11, 2003	8.740	8.740	8.740	8.740	0	-0.05(-0.57%)
Feb 10, 2003	8.790	8.790	8.790	8.790	0	+0.00(+0.00%)
Feb 07, 2003	8.790	8.790	8.790	8.790	0	+0.00(+0.00%)
Feb 06, 2003	8.790	8.790	8.790	8.790	0	+0.00(+0.00%)
Feb 05, 2003	8.790	8.790	8.790	8.790	0	-0.16(-1.79%)
Jan 30, 2003	8.950	8.950	8.950	8.950	0	+0.59(+7.06%)
Jan 23, 2003	8.360	8.360	8.360	8.360	0	+0.00(+0.00%)
Jan 22, 2003	8.360	8.360	8.360	8.360	0	+0.00(+0.00%)
Jan 21, 2003	8.360	8.360	8.360	8.360	0	+0.16(+1.95%)
Jan 17, 2003	8.200	8.200	8.200	8.200	0	+0.00(+0.00%)
Jan 16, 2003	8.200	8.200	8.200	8.200	0	+0.12(+1.55%)
Jan 15, 2003	8.075	8.075	8.075	8.075	0	+0.00(+0.00%)
Jan 14, 2003	8.075	8.075	8.075	8.075	0	+0.00(+0.00%)
Jan 13, 2003	8.075	8.075	8.075	8.075	0	+0.00(+0.00%)
Jan 10, 2003	8.075	8.075	8.075	8.075	0	+0.00(+0.00%)
Jan 09, 2003	8.075	8.075	8.075	8.075	0	+0.00(+0.00%)
Jan 08, 2003	8.075	8.075	8.075	8.075	0	+0.00(+0.00%)
Jan 07, 2003	8.075	8.075	8.075	8.075	0	+0.25(+3.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Dundee Corporation (OP: DDEJF )

Historical Prices

Popular Pages