Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 12:13AM ET - U.S. Markets open in 9 hours and 17 minutes. Dow Down 1.00% Nasdaq Down 0.76%
Allegiant Small Cap Core A (ACRAX)On Dec 8: 8.65  Down 0.10 (1.14%)  
MORE ON ACRAX
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-098.658.658.658.6508.65
7-Dec-098.758.758.758.7508.75
4-Dec-098.738.738.738.7308.73
3-Dec-098.588.588.588.5808.58
2-Dec-098.678.678.678.6708.67
1-Dec-098.608.608.608.6008.60
30-Nov-098.508.508.508.5008.50
27-Nov-098.518.518.518.5108.51
25-Nov-098.688.688.688.6808.68
24-Nov-098.678.678.678.6708.67
23-Nov-098.698.698.698.6908.69
20-Nov-098.598.598.598.5908.59
19-Nov-098.648.648.648.6408.64
18-Nov-098.838.838.838.8308.83
17-Nov-098.858.858.858.8508.85
16-Nov-098.868.868.868.8608.86
13-Nov-098.668.668.668.6608.66
12-Nov-098.628.628.628.6208.62
11-Nov-098.788.788.788.7808.78
10-Nov-098.728.728.728.7208.72
9-Nov-098.788.788.788.7808.78
6-Nov-098.618.618.618.6108.61
5-Nov-098.638.638.638.6308.63
4-Nov-098.438.438.438.4308.43
3-Nov-098.468.468.468.4608.46
2-Nov-098.368.368.368.3608.36
30-Oct-098.348.348.348.3408.34
29-Oct-098.578.578.578.5708.57
28-Oct-098.388.388.388.3808.38
27-Oct-098.658.658.658.6508.65
26-Oct-098.728.728.728.7208.72
23-Oct-098.818.818.818.8108.81
22-Oct-098.918.918.918.9108.91
21-Oct-098.868.868.868.8608.86
20-Oct-098.968.968.968.9608.96
19-Oct-099.069.069.069.0609.06
16-Oct-098.968.968.968.9608.96
15-Oct-099.049.049.049.0409.04
14-Oct-099.049.049.049.0409.04
13-Oct-098.888.888.888.8808.88
12-Oct-098.898.898.898.8908.89
9-Oct-098.948.948.948.9408.94
8-Oct-098.878.878.878.8708.87
7-Oct-098.748.748.748.7408.74
6-Oct-098.738.738.738.7308.73
5-Oct-098.568.568.568.5608.56
2-Oct-098.418.418.418.4108.41
1-Oct-098.508.508.508.5008.50
30-Sep-098.758.758.758.7508.75
29-Sep-098.778.778.778.7708.77
28-Sep-098.738.738.738.7308.73
25-Sep-098.558.558.558.5508.55
24-Sep-098.608.608.608.6008.60
23-Sep-098.748.748.748.7408.74
22-Sep-098.808.808.808.8008.80
21-Sep-098.728.728.728.7208.72
18-Sep-098.738.738.738.7308.73
17-Sep-098.738.738.738.7308.73
16-Sep-098.778.778.778.7708.77
15-Sep-098.618.618.618.6108.61
14-Sep-098.528.528.528.5208.52
11-Sep-098.498.498.498.4908.49
10-Sep-098.498.498.498.4908.49
9-Sep-098.398.398.398.3908.39
8-Sep-098.298.298.298.2908.29
4-Sep-098.188.188.188.1808.18
* 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