Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 1, 2009, 10:56PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
Allegiant Small Cap Core I (ACRIX)On Dec 1: 8.71  Up 0.10 (1.16%)  
MORE ON ACRIX
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*
1-Dec-098.718.718.718.7108.71
30-Nov-098.618.618.618.6108.61
27-Nov-098.628.628.628.6208.62
25-Nov-098.808.808.808.8008.80
24-Nov-098.788.788.788.7808.78
23-Nov-098.808.808.808.8008.80
20-Nov-098.708.708.708.7008.70
19-Nov-098.758.758.758.7508.75
18-Nov-098.958.958.958.9508.95
17-Nov-098.978.978.978.9708.97
16-Nov-098.978.978.978.9708.97
13-Nov-098.788.788.788.7808.78
12-Nov-098.738.738.738.7308.73
11-Nov-098.898.898.898.8908.89
10-Nov-098.838.838.838.8308.83
9-Nov-098.908.908.908.9008.90
6-Nov-098.728.728.728.7208.72
5-Nov-098.748.748.748.7408.74
4-Nov-098.548.548.548.5408.54
3-Nov-098.578.578.578.5708.57
2-Nov-098.478.478.478.4708.47
30-Oct-098.448.448.448.4408.44
29-Oct-098.688.688.688.6808.68
28-Oct-098.498.498.498.4908.49
27-Oct-098.768.768.768.7608.76
26-Oct-098.838.838.838.8308.83
23-Oct-098.928.928.928.9208.92
22-Oct-099.039.039.039.0309.03
21-Oct-098.978.978.978.9708.97
20-Oct-099.079.079.079.0709.07
19-Oct-099.179.179.179.1709.17
16-Oct-099.079.079.079.0709.07
15-Oct-099.169.169.169.1609.16
14-Oct-099.159.159.159.1509.15
13-Oct-098.998.998.998.9908.99
12-Oct-099.019.019.019.0109.01
9-Oct-099.059.059.059.0509.05
8-Oct-098.988.988.988.9808.98
7-Oct-098.868.868.868.8608.86
6-Oct-098.848.848.848.8408.84
5-Oct-098.678.678.678.6708.67
2-Oct-098.528.528.528.5208.52
1-Oct-098.608.608.608.6008.60
30-Sep-098.868.868.868.8608.86
29-Sep-098.888.888.888.8808.88
28-Sep-098.848.848.848.8408.84
25-Sep-098.668.668.668.6608.66
24-Sep-098.718.718.718.7108.71
23-Sep-098.858.858.858.8508.85
22-Sep-098.918.918.918.9108.91
21-Sep-098.838.838.838.8308.83
18-Sep-098.848.848.848.8408.84
17-Sep-098.848.848.848.8408.84
16-Sep-098.888.888.888.8808.88
15-Sep-098.728.728.728.7208.72
14-Sep-098.638.638.638.6308.63
11-Sep-098.608.608.608.6008.60
10-Sep-098.598.598.598.5908.59
9-Sep-098.508.508.508.5008.50
8-Sep-098.398.398.398.3908.39
4-Sep-098.288.288.288.2808.28
3-Sep-098.168.168.168.1608.16
2-Sep-098.048.048.048.0408.04
1-Sep-098.058.058.058.0508.05
31-Aug-098.228.228.228.2208.22
28-Aug-098.348.348.348.3408.34
* 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