UK markets closed

Davenport Core (DAVPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
35.15+0.01 (+0.03%)
At close: 04:37PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024------
05 Jul 202435.1435.1435.1435.1435.14-
03 Jul 202434.8834.8834.8834.8834.88-
02 Jul 202434.7934.7934.7934.7934.79-
01 Jul 202434.5334.5334.5334.5334.53-
28 Jun 202434.5934.5934.5934.5934.59-
27 Jun 202434.6934.6934.6934.6934.69-
26 Jun 202434.5634.5634.5634.5634.56-
25 Jun 202434.5334.5334.5334.5334.53-
24 Jun 202434.4234.4234.4234.4234.42-
21 Jun 202434.4834.4834.4834.4834.48-
20 Jun 202434.4434.4434.4434.4434.44-
18 Jun 202434.4534.4534.4534.4534.45-
17 Jun 202434.4934.4934.4934.4934.49-
14 Jun 202434.3334.3334.3334.3334.33-
14 Jun 20240.009 Dividend
14 Jun 20240.921 Capital gain
13 Jun 202435.1035.1035.1035.1034.17-
12 Jun 202435.0835.0835.0835.0834.15-
11 Jun 202434.8934.8934.8934.8933.97-
10 Jun 202434.8334.8334.8334.8333.91-
07 Jun 202434.7034.7034.7034.7033.78-
06 Jun 202434.7434.7434.7434.7433.82-
05 Jun 202434.7634.7634.7634.7633.84-
04 Jun 202434.3234.3234.3234.3233.41-
03 Jun 202434.2134.2134.2134.2133.30-
31 May 202434.1534.1534.1534.1533.25-
30 May 202433.8933.8933.8933.8932.99-
29 May 202434.2034.2034.2034.2033.29-
28 May 202434.5634.5634.5634.5633.64-
24 May 202434.6834.6834.6834.6833.76-
23 May 202434.5634.5634.5634.5633.64-
22 May 202434.8134.8134.8134.8133.89-
21 May 202434.7734.7734.7734.7733.85-
20 May 202434.8334.8334.8334.8333.91-
17 May 202434.8034.8034.8034.8033.88-
16 May 202434.7334.7334.7334.7333.81-
15 May 202434.8234.8234.8234.8233.90-
14 May 202434.4034.4034.4034.4033.49-
13 May 202434.2834.2834.2834.2833.37-
10 May 202434.3534.3534.3534.3533.44-
09 May 202434.2434.2434.2434.2433.33-
08 May 202434.1334.1334.1334.1333.23-
07 May 202434.1434.1434.1434.1433.24-
06 May 202434.1234.1234.1234.1233.22-
03 May 202433.7033.7033.7033.7032.81-
02 May 202433.2933.2933.2933.2932.41-
01 May 202432.9832.9832.9832.9832.11-
30 Apr 202433.0333.0333.0333.0332.15-
29 Apr 202433.5333.5333.5333.5332.64-
26 Apr 202433.6533.6533.6533.6532.76-
25 Apr 202433.3033.3033.3033.3032.42-
24 Apr 202433.5733.5733.5733.5732.68-
23 Apr 202433.6133.6133.6133.6132.72-
22 Apr 202433.1733.1733.1733.1732.29-
19 Apr 202432.9132.9132.9132.9132.04-
18 Apr 202433.2033.2033.2033.2032.32-
17 Apr 202433.2633.2633.2633.2632.38-
16 Apr 202433.4133.4133.4133.4132.52-
15 Apr 202433.3933.3933.3933.3932.51-
12 Apr 202433.7833.7833.7833.7832.88-
11 Apr 202434.2734.2734.2734.2733.36-
10 Apr 202434.0734.0734.0734.0733.17-
09 Apr 202434.4434.4434.4434.4433.53-
08 Apr 202434.3334.3334.3334.3333.42-
05 Apr 202434.3534.3534.3534.3533.44-
04 Apr 202433.8933.8933.8933.8932.99-
03 Apr 202434.3334.3334.3334.3333.42-
02 Apr 202434.3634.3634.3634.3633.45-
01 Apr 202434.6034.6034.6034.6033.68-
28 Mar 202434.7434.7434.7434.7433.82-
27 Mar 202434.6534.6534.6534.6533.73-
26 Mar 202434.4734.4734.4734.4733.56-
25 Mar 202434.4934.4934.4934.4933.58-
22 Mar 202434.6334.6334.6334.6333.71-
21 Mar 202434.7634.7634.7634.7633.84-
20 Mar 202434.7034.7034.7034.7033.78-
19 Mar 202434.4434.4434.4434.4433.53-
18 Mar 202434.2934.2934.2934.2933.38-
15 Mar 202434.1234.1234.1234.1233.22-
15 Mar 20240.014 Dividend
14 Mar 202434.5734.5734.5734.5733.64-
13 Mar 202434.6734.6734.6734.6733.74-
12 Mar 202434.7234.7234.7234.7233.79-
11 Mar 202434.3234.3234.3234.3233.40-
08 Mar 202434.4234.4234.4234.4233.49-
07 Mar 202434.7634.7634.7634.7633.83-
06 Mar 202434.3334.3334.3334.3333.41-
05 Mar 202434.2234.2234.2234.2233.30-
04 Mar 202434.6334.6334.6334.6333.70-
01 Mar 202434.6434.6434.6434.6433.71-
29 Feb 202434.3134.3134.3134.3133.39-
28 Feb 202434.1434.1434.1434.1433.22-
27 Feb 202434.1634.1634.1634.1633.24-
26 Feb 202434.0534.0534.0534.0533.13-
23 Feb 202434.1334.1334.1334.1333.21-
22 Feb 202434.0934.0934.0934.0933.17-
21 Feb 202433.3333.3333.3333.3332.43-
20 Feb 202433.4133.4133.4133.4132.51-
16 Feb 202433.6533.6533.6533.6532.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...