Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 5:07PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

American Physicians Capital, Inc. (ACAP)

At 4:00PM ET: 28.22   0.33 (1.16%)

MORE ON ACAP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 27.86 28.57 27.73 28.55 36,100 28.55 23-Nov-09 27.82 28.36 27.57 27.76 30,100 27.76 20-Nov-09 27.47 27.64 27.32 27.50 42,600 27.50 19-Nov-09 27.93 28.04 27.34 27.44 61,200 27.44 18-Nov-09 28.25 28.25 27.74 28.04 116,400 28.04 17-Nov-09 28.51 28.66 27.99 28.33 31,100 28.33 16-Nov-09 28.42 28.67 28.00 28.59 47,300 28.59 13-Nov-09 28.22 28.70 27.74 28.14 44,400 28.14 12-Nov-09 29.55 29.68 28.27 28.36 35,200 28.36 11-Nov-09 29.53 29.99 29.37 29.61 22,200 29.61 10-Nov-09 29.36 29.74 28.92 29.25 40,500 29.25 9-Nov-09 28.62 29.52 28.49 29.51 42,400 29.51 6-Nov-09 28.18 28.85 28.18 28.49 23,900 28.49 5-Nov-09 28.53 28.58 28.33 28.50 49,000 28.50 4-Nov-09 28.78 28.95 28.17 28.30 36,500 28.30 3-Nov-09 28.63 29.03 28.36 28.74 42,400 28.74 2-Nov-09 28.40 29.09 28.24 28.73 47,900 28.73 30-Oct-09 29.04 29.04 28.23 28.28 79,000 28.28 29-Oct-09 29.90 30.05 29.24 29.62 32,300 29.62 28-Oct-09 30.03 30.33 29.69 29.79 41,800 29.79 27-Oct-09 29.90 30.35 29.73 29.83 42,500 29.83 26-Oct-09 30.11 30.29 29.81 29.91 45,500 29.91 23-Oct-09 30.69 30.69 29.83 30.08 40,900 30.08 22-Oct-09 29.87 30.66 29.87 30.65 33,300 30.65 21-Oct-09 30.10 30.88 29.80 29.87 43,500 29.87 20-Oct-09 30.45 30.60 29.95 30.09 28,800 30.09 19-Oct-09 30.19 30.56 30.16 30.35 24,700 30.35 16-Oct-09 29.81 30.10 29.81 30.02 30,600 30.02 15-Oct-09 29.72 30.09 29.67 30.04 29,000 30.04 14-Oct-09 30.10 30.11 29.53 29.82 68,900 29.82 13-Oct-09 29.91 29.91 29.44 29.75 72,400 29.75 12-Oct-09 29.57 30.21 29.57 29.92 46,100 29.92 9-Oct-09 29.29 29.74 29.22 29.44 51,700 29.44 8-Oct-09 29.52 29.77 29.24 29.26 55,900 29.26 7-Oct-09 30.03 30.29 29.23 29.33 41,600 29.33 6-Oct-09 30.19 30.19 29.76 30.10 54,300 30.10 5-Oct-09 29.36 30.24 29.36 29.97 56,700 29.97 2-Oct-09 28.48 29.63 28.48 29.28 68,100 29.28 1-Oct-09 28.76 29.24 28.44 28.75 44,200 28.75 30-Sep-09 29.19 29.19 28.65 28.81 53,700 28.81 29-Sep-09 29.52 29.69 29.18 29.19 41,200 29.19 28-Sep-09 30.08 30.14 29.49 29.58 50,800 29.58 25-Sep-09 28.92 30.24 28.92 29.88 47,000 29.88 24-Sep-09 29.87 30.08 29.02 29.06 39,100 29.06 23-Sep-09 29.50 30.24 29.32 29.76 56,900 29.76 22-Sep-09 29.84 29.84 29.24 29.49 50,800 29.49 21-Sep-09 29.45 29.93 29.45 29.66 25,900 29.66 18-Sep-09 30.88 30.88 29.40 29.54 110,200 29.54 17-Sep-09 30.70 31.30 30.66 30.70 32,600 30.70 16-Sep-09 30.70 31.01 30.62 30.70 51,600 30.70 15-Sep-09 30.93 31.22 30.54 30.71 32,100 30.71 14-Sep-09 31.10 31.40 30.85 31.01 30,100 31.01 11-Sep-09 31.52 31.88 31.29 31.33 34,700 31.33 10-Sep-09 31.91 32.08 31.26 31.58 17,500 31.58 9-Sep-09 31.92 31.92 31.00 31.59 19,500 31.59 9-Sep-09 $ 0.083 Dividend 8-Sep-09 31.99 31.99 30.93 31.11 43,900 31.03 4-Sep-09 31.83 31.83 30.97 31.60 62,100 31.52 3-Sep-09 32.09 32.19 31.56 31.80 32,200 31.72 2-Sep-09 32.07 32.69 30.03 31.96 64,100 31.87 1-Sep-09 29.83 33.50 29.83 32.13 96,200 32.04 31-Aug-09 30.97 31.33 29.66 29.84 97,700 29.76 28-Aug-09 32.15 32.47 31.09 31.25 37,400 31.17 27-Aug-09 32.80 32.80 31.63 32.01 42,500 31.92 26-Aug-09 31.85 33.00 31.45 32.78 64,500 32.69 25-Aug-09 32.18 32.42 31.49 31.89 49,600 31.80 24-Aug-09 31.89 32.20 31.72 32.02 33,400 31.93 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions