Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 3:28AM ET - U.S. Markets open in 6 hours and 2 minutes. Dow Up 0.22% Nasdaq  0.00%
Allegiant Large Cap Core Equity A (ACQAX)On Dec 4: 8.48  Up 0.03 (0.36%)  
MORE ON ACQAX
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*
4-Dec-098.488.488.488.4808.48
3-Dec-098.458.458.458.4508.45
2-Dec-098.538.538.538.5308.53
1-Dec-098.548.548.548.5408.54
30-Nov-098.468.468.468.4608.46
27-Nov-098.438.438.438.4308.43
25-Nov-098.578.578.578.5708.57
24-Nov-098.548.548.548.5408.54
23-Nov-098.548.548.548.5408.54
20-Nov-098.428.428.428.4208.42
19-Nov-098.468.468.468.4608.46
18-Nov-098.588.588.588.5808.58
17-Nov-098.598.598.598.5908.59
16-Nov-098.588.588.588.5808.58
13-Nov-098.488.488.488.4808.48
12-Nov-098.438.438.438.4308.43
11-Nov-098.528.528.528.5208.52
10-Nov-098.498.498.498.4908.49
9-Nov-098.498.498.498.4908.49
6-Nov-098.318.318.318.3108.31
5-Nov-098.298.298.298.2908.29
4-Nov-098.118.118.118.1108.11
3-Nov-098.118.118.118.1108.11
2-Nov-098.078.078.078.0708.07
30-Oct-098.028.028.028.0208.02
29-Oct-098.258.258.258.2508.25
28-Oct-098.078.078.078.0708.07
27-Oct-098.248.248.248.2408.24
26-Oct-098.298.298.298.2908.29
23-Oct-098.378.378.378.3708.37
22-Oct-098.478.478.478.4708.47
21-Oct-098.388.388.388.3808.38
20-Oct-098.458.458.458.4508.45
19-Oct-098.508.508.508.5008.50
16-Oct-098.428.428.428.4208.42
15-Oct-098.478.478.478.4708.47
14-Oct-098.438.438.438.4308.43
13-Oct-098.308.308.308.3008.30
12-Oct-098.328.328.328.3208.32
9-Oct-098.298.298.298.2908.29
8-Oct-098.248.248.248.2408.24
7-Oct-098.198.198.198.1908.19
6-Oct-098.148.148.148.1408.14
5-Oct-098.038.038.038.0308.03
2-Oct-097.917.917.917.9107.91
1-Oct-097.937.937.937.9307.93
30-Sep-098.148.148.148.1408.14
29-Sep-098.178.178.178.1708.17
28-Sep-098.198.198.198.1908.19
25-Sep-098.058.058.058.0508.05
24-Sep-098.128.128.128.1208.12
23-Sep-098.188.188.188.1808.18
22-Sep-098.298.298.298.2908.29
21-Sep-098.248.248.248.2408.24
18-Sep-098.278.278.278.2708.27
17-Sep-098.258.258.258.2508.25
16-Sep-098.278.278.278.2708.27
15-Sep-098.168.168.168.1608.16
14-Sep-098.148.148.148.1408.14
11-Sep-098.108.108.108.1008.10
10-Sep-098.128.128.128.1208.12
9-Sep-098.028.028.028.0208.02
8-Sep-097.967.967.967.9607.96
4-Sep-097.887.887.887.8807.88
3-Sep-097.787.787.787.7807.78
2-Sep-097.717.717.717.7107.71
* 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