Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 3:33PM ET - U.S. Markets close in 27 mins.. Dow Up 0.42% Nasdaq Up 0.43%
American Beacon Lg Cap Value Inst (AADEX)On Dec 8: 17.21  Down 0.19 (1.09%)  
MORE ON AADEX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Dec-0917.2117.2117.2117.21017.21
7-Dec-0917.4017.4017.4017.40017.40
4-Dec-0917.4417.4417.4417.44017.44
3-Dec-0917.3217.3217.3217.32017.32
2-Dec-0917.5017.5017.5017.50017.50
1-Dec-0917.4817.4817.4817.48017.48
30-Nov-0917.2717.2717.2717.27017.27
27-Nov-0917.2017.2017.2017.20017.20
25-Nov-0917.5117.5117.5117.51017.51
24-Nov-0917.4317.4317.4317.43017.43
23-Nov-0917.4717.4717.4717.47017.47
20-Nov-0917.2317.2317.2317.23017.23
19-Nov-0917.2817.2817.2817.28017.28
18-Nov-0917.5417.5417.5417.54017.54
17-Nov-0917.5517.5517.5517.55017.55
16-Nov-0917.5317.5317.5317.53017.53
13-Nov-0917.2717.2717.2717.27017.27
12-Nov-0917.1617.1617.1617.16017.16
11-Nov-0917.3517.3517.3517.35017.35
10-Nov-0917.3017.3017.3017.30017.30
9-Nov-0917.2717.2717.2717.27017.27
6-Nov-0916.8316.8316.8316.83016.83
5-Nov-0916.8016.8016.8016.80016.80
4-Nov-0916.4716.4716.4716.47016.47
3-Nov-0916.4616.4616.4616.46016.46
2-Nov-0916.4216.4216.4216.42016.42
30-Oct-0916.3216.3216.3216.32016.32
29-Oct-0916.8316.8316.8316.83016.83
28-Oct-0916.4016.4016.4016.40016.40
27-Oct-0916.7316.7316.7316.73016.73
26-Oct-0916.7616.7616.7616.76016.76
23-Oct-0916.9816.9816.9816.98016.98
22-Oct-0917.2217.2217.2217.22017.22
21-Oct-0916.9716.9716.9716.97016.97
20-Oct-0917.1317.1317.1317.13017.13
19-Oct-0917.2217.2217.2217.22017.22
16-Oct-0917.0517.0517.0517.05017.05
15-Oct-0917.2117.2117.2117.21017.21
14-Oct-0917.1817.1817.1817.18017.18
13-Oct-0916.8616.8616.8616.86016.86
12-Oct-0916.9216.9216.9216.92016.92
9-Oct-0916.8616.8616.8616.86016.86
8-Oct-0916.7516.7516.7516.75016.75
7-Oct-0916.6216.6216.6216.62016.62
6-Oct-0916.5716.5716.5716.57016.57
5-Oct-0916.3516.3516.3516.35016.35
2-Oct-0916.0916.0916.0916.09016.09
1-Oct-0916.1416.1416.1416.14016.14
30-Sep-0916.5716.5716.5716.57016.57
29-Sep-0916.6516.6516.6516.65016.65
28-Sep-0916.6816.6816.6816.68016.68
25-Sep-0916.4016.4016.4016.40016.40
24-Sep-0916.5016.5016.5016.50016.50
23-Sep-0916.6916.6916.6916.69016.69
22-Sep-0916.8616.8616.8616.86016.86
21-Sep-0916.7216.7216.7216.72016.72
18-Sep-0916.8116.8116.8116.81016.81
17-Sep-0916.7716.7716.7716.77016.77
16-Sep-0916.8316.8316.8316.83016.83
15-Sep-0916.5716.5716.5716.57016.57
14-Sep-0916.5016.5016.5016.50016.50
11-Sep-0916.3916.3916.3916.39016.39
10-Sep-0916.4116.4116.4116.41016.41
9-Sep-0916.2616.2616.2616.26016.26
8-Sep-0916.1116.1116.1116.11016.11
4-Sep-0915.9715.9715.9715.97015.97
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions