DEG Historical Prices | Etablissements Delhaize Freres Stock

STI

1.77%

Etablissements Delhaize Fr (DEG)

-NYSE

64.77 0.09(0.14%) 02:17 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	63.88	64.75	63.87	64.68	40,300	64.68
22 May 2013	65.00	65.45	63.84	64.15	52,600	64.15
21 May 2013	63.72	64.23	63.49	64.00	36,800	64.00
20 May 2013	63.75	64.25	63.67	64.18	37,800	64.18
17 May 2013	63.69	64.01	63.42	64.01	30,100	64.01
16 May 2013	63.58	64.06	63.38	63.51	64,000	63.51
15 May 2013	62.32	62.75	62.27	62.75	42,800	62.75
14 May 2013	62.06	62.55	62.06	62.47	60,700	62.47
13 May 2013	62.34	62.68	62.26	62.66	33,400	62.66
10 May 2013	62.57	62.63	62.12	62.59	28,600	62.59
9 May 2013	62.87	63.00	62.22	62.48	55,100	62.48
8 May 2013	65.20	65.25	64.00	64.36	67,600	64.36
7 May 2013	62.35	63.09	62.34	62.85	31,400	62.85
6 May 2013	63.24	63.26	62.86	63.06	25,600	63.06
3 May 2013	62.94	63.19	62.86	63.02	30,600	63.02
2 May 2013	62.09	62.59	61.98	62.31	42,400	62.31
1 May 2013	61.26	62.57	60.00	62.22	59,200	62.22
30 Apr 2013	62.64	62.92	62.37	62.51	77,700	62.51
29 Apr 2013	62.04	62.75	62.02	62.63	116,700	62.63
26 Apr 2013	61.21	61.54	61.13	61.39	49,600	61.39
25 Apr 2013	61.29	61.67	61.15	61.18	102,900	61.18
24 Apr 2013	61.46	61.82	61.39	61.48	64,900	61.48
23 Apr 2013	63.18	63.47	62.93	63.43	216,900	63.43
22 Apr 2013	61.13	62.03	60.87	61.80	108,000	61.80
19 Apr 2013	55.37	55.85	55.29	55.65	37,200	55.65
18 Apr 2013	55.45	55.48	54.42	54.80	46,200	54.80
17 Apr 2013	55.53	55.63	54.47	54.90	61,100	54.90
16 Apr 2013	55.68	56.04	55.48	55.91	48,400	55.91
15 Apr 2013	55.98	56.05	55.00	55.10	46,000	55.10
12 Apr 2013	56.28	56.51	56.05	56.51	72,900	56.51
11 Apr 2013	55.24	55.70	54.90	55.46	92,500	55.46
10 Apr 2013	53.97	55.26	53.96	55.02	104,700	55.02
9 Apr 2013	53.48	53.69	53.13	53.45	32,700	53.45
8 Apr 2013	53.04	53.13	52.73	53.13	44,800	53.13
5 Apr 2013	52.04	52.32	51.64	52.30	70,300	52.30
4 Apr 2013	53.14	53.77	53.03	53.70	33,100	53.70
3 Apr 2013	52.85	53.41	52.57	52.73	65,700	52.73
2 Apr 2013	55.12	55.52	55.03	55.06	63,400	55.06
1 Apr 2013	54.39	54.82	54.38	54.51	33,100	54.51
28 Mar 2013	54.46	55.03	54.43	54.59	106,000	54.59
27 Mar 2013	53.29	53.77	53.09	53.67	54,100	53.67
26 Mar 2013	54.08	54.49	53.80	54.15	41,500	54.15
25 Mar 2013	55.01	55.16	53.94	54.34	71,300	54.34
22 Mar 2013	54.55	55.10	54.42	54.81	52,000	54.81
21 Mar 2013	54.19	54.58	53.78	54.18	47,000	54.18
20 Mar 2013	54.50	54.75	54.15	54.56	43,300	54.56
19 Mar 2013	54.02	54.41	53.33	53.83	41,400	53.83
18 Mar 2013	53.49	54.31	53.45	53.86	33,200	53.86
15 Mar 2013	54.34	54.38	53.94	54.13	52,800	54.13
14 Mar 2013	54.25	54.48	54.20	54.40	42,500	54.40
13 Mar 2013	53.95	54.47	53.56	54.14	68,000	54.14
12 Mar 2013	53.82	54.38	53.55	54.29	70,900	54.29
11 Mar 2013	53.35	53.36	52.67	53.24	92,600	53.24
8 Mar 2013	52.68	53.11	52.41	52.86	144,600	52.86
7 Mar 2013	49.16	50.44	49.07	50.36	240,100	50.36
6 Mar 2013	48.28	48.31	47.66	47.98	33,200	47.98
5 Mar 2013	47.73	48.35	47.73	48.23	40,000	48.23
4 Mar 2013	46.42	46.96	46.31	46.96	49,600	46.96
1 Mar 2013	46.90	47.01	46.61	47.00	89,900	47.00
28 Feb 2013	47.80	48.44	47.65	48.15	66,400	48.15
27 Feb 2013	47.22	48.22	47.22	48.11	40,200	48.11
26 Feb 2013	47.73	47.95	47.59	47.87	41,800	47.87
25 Feb 2013	49.69	49.75	47.26	47.49	88,200	47.49
22 Feb 2013	48.20	48.72	48.05	48.69	41,900	48.69
21 Feb 2013	46.47	46.85	46.26	46.75	72,500	46.75
20 Feb 2013	48.07	48.17	47.26	47.26	49,800	47.26
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On DEG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Etablissements Delhaize Fr (DEG)