Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 1:35AM ET - U.S. Markets open in 7 hours and 55 minutes. Dow  0.01% Nasdaq  0.75%

Ancestry.com Inc. (ACOM)

On Dec 23: 14.37   0.42 (3.01%)

MORE ON ACOM

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* 23-Dec-09 13.97 14.45 13.60 14.37 102,000 14.37 22-Dec-09 14.52 14.52 13.71 13.95 64,600 13.95 21-Dec-09 13.61 14.61 13.45 14.50 116,600 14.50 18-Dec-09 14.00 14.28 13.57 13.57 909,600 13.57 17-Dec-09 13.80 14.37 13.80 13.86 227,600 13.86 16-Dec-09 14.00 14.43 13.91 13.95 258,600 13.95 15-Dec-09 13.94 14.06 13.66 14.00 109,900 14.00 14-Dec-09 14.10 14.14 13.59 13.67 108,600 13.67 11-Dec-09 13.79 14.14 13.59 14.08 65,200 14.08 10-Dec-09 13.70 13.74 13.55 13.70 27,200 13.70 9-Dec-09 13.52 13.75 13.52 13.74 41,200 13.74 8-Dec-09 13.56 13.79 13.49 13.55 30,200 13.55 7-Dec-09 13.51 13.85 13.39 13.51 61,000 13.51 4-Dec-09 13.51 13.59 13.50 13.59 59,600 13.59 3-Dec-09 13.51 13.58 13.40 13.50 134,900 13.50 2-Dec-09 13.59 13.60 13.50 13.52 57,100 13.52 1-Dec-09 13.15 13.55 13.06 13.55 141,100 13.55 30-Nov-09 13.23 13.23 12.80 13.15 209,000 13.15 27-Nov-09 13.10 13.15 13.09 13.11 42,800 13.11 25-Nov-09 13.17 13.28 13.08 13.18 64,600 13.18 24-Nov-09 13.20 13.40 13.05 13.26 81,100 13.26 23-Nov-09 13.45 13.45 13.09 13.30 202,500 13.30 20-Nov-09 13.50 13.54 13.05 13.41 290,400 13.41 19-Nov-09 13.50 13.51 13.43 13.50 98,400 13.50 18-Nov-09 13.50 13.58 13.30 13.50 81,300 13.50 17-Nov-09 13.50 13.58 13.40 13.50 165,900 13.50 16-Nov-09 13.35 13.59 13.25 13.59 387,400 13.59 13-Nov-09 13.44 13.60 13.44 13.53 83,900 13.53 12-Nov-09 13.90 13.90 13.50 13.50 92,900 13.50 11-Nov-09 13.82 13.95 13.66 13.85 66,000 13.85 10-Nov-09 13.43 13.75 13.40 13.63 293,100 13.63 9-Nov-09 14.00 14.18 13.40 13.42 954,200 13.42 6-Nov-09 14.30 14.65 13.82 13.95 546,200 13.95 5-Nov-09 16.10 16.32 13.98 14.20 5,380,100 14.20 * 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