Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 3, 2009, 4:47AM ET - U.S. Markets open in 4 hours and 43 minutes. Dow Down 0.18% Nasdaq  0.00%
Allegiant Small Cap Core C (ACOCX)On Dec 2: 8.33  Up 0.07 (0.85%)  
MORE ON ACOCX
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*
2-Dec-098.338.338.338.3308.33
1-Dec-098.268.268.268.2608.26
30-Nov-098.178.178.178.1708.17
27-Nov-098.178.178.178.1708.17
25-Nov-098.348.348.348.3408.34
24-Nov-098.338.338.338.3308.33
23-Nov-098.358.358.358.3508.35
20-Nov-098.258.258.258.2508.25
19-Nov-098.308.308.308.3008.30
18-Nov-098.498.498.498.4908.49
17-Nov-098.518.518.518.5108.51
16-Nov-098.518.518.518.5108.51
13-Nov-098.338.338.338.3308.33
12-Nov-098.288.288.288.2808.28
11-Nov-098.448.448.448.4408.44
10-Nov-098.388.388.388.3808.38
9-Nov-098.448.448.448.4408.44
6-Nov-098.278.278.278.2708.27
5-Nov-098.308.308.308.3008.30
4-Nov-098.118.118.118.1108.11
3-Nov-098.148.148.148.1408.14
2-Nov-098.048.048.048.0408.04
30-Oct-098.028.028.028.0208.02
29-Oct-098.248.248.248.2408.24
28-Oct-098.068.068.068.0608.06
27-Oct-098.328.328.328.3208.32
26-Oct-098.388.388.388.3808.38
23-Oct-098.478.478.478.4708.47
22-Oct-098.578.578.578.5708.57
21-Oct-098.528.528.528.5208.52
20-Oct-098.618.618.618.6108.61
19-Oct-098.718.718.718.7108.71
16-Oct-098.628.628.628.6208.62
15-Oct-098.698.698.698.6908.69
14-Oct-098.698.698.698.6908.69
13-Oct-098.548.548.548.5408.54
12-Oct-098.558.558.558.5508.55
9-Oct-098.608.608.608.6008.60
8-Oct-098.538.538.538.5308.53
7-Oct-098.418.418.418.4108.41
6-Oct-098.398.398.398.3908.39
5-Oct-098.248.248.248.2408.24
2-Oct-098.098.098.098.0908.09
1-Oct-098.178.178.178.1708.17
30-Sep-098.428.428.428.4208.42
29-Sep-098.448.448.448.4408.44
28-Sep-098.408.408.408.4008.40
25-Sep-098.238.238.238.2308.23
24-Sep-098.278.278.278.2708.27
23-Sep-098.418.418.418.4108.41
22-Sep-098.478.478.478.4708.47
21-Sep-098.398.398.398.3908.39
18-Sep-098.408.408.408.4008.40
17-Sep-098.408.408.408.4008.40
16-Sep-098.448.448.448.4408.44
15-Sep-098.298.298.298.2908.29
14-Sep-098.208.208.208.2008.20
11-Sep-098.178.178.178.1708.17
10-Sep-098.178.178.178.1708.17
9-Sep-098.088.088.088.0808.08
8-Sep-097.987.987.987.9807.98
4-Sep-097.877.877.877.8707.87
3-Sep-097.767.767.767.7607.76
2-Sep-097.657.657.657.6507.65
1-Sep-097.657.657.657.6507.65
31-Aug-097.827.827.827.8207.82
* 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