Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 1:31AM ET - U.S. Markets open in 7 hours and 59 minutes. Dow Up 0.22% Nasdaq Up 0.98%
Advance Capital I Equity Growth (ADEGX)On Dec 4: 17.98  Up 0.18 (1.01%)  
MORE ON ADEGX
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-0917.9817.9817.9817.98017.98
3-Dec-0917.8017.8017.8017.80017.80
2-Dec-0917.9717.9717.9717.97017.97
1-Dec-0917.9017.9017.9017.90017.90
30-Nov-0917.6217.6217.6217.62017.62
27-Nov-0917.6217.6217.6217.62017.62
25-Nov-0917.9417.9417.9417.94017.94
24-Nov-0917.8017.8017.8017.80017.80
23-Nov-0917.8317.8317.8317.83017.83
20-Nov-0917.6417.6417.6417.64017.64
19-Nov-0917.7417.7417.7417.74017.74
18-Nov-0918.0418.0418.0418.04018.04
17-Nov-0918.1518.1518.1518.15018.15
16-Nov-0918.1618.1618.1618.16018.16
13-Nov-0917.8717.8717.8717.87017.87
12-Nov-0917.7317.7317.7317.73017.73
11-Nov-0917.9717.9717.9717.97017.97
10-Nov-0917.8617.8617.8617.86017.86
9-Nov-0917.8817.8817.8817.88017.88
6-Nov-0917.4917.4917.4917.49017.49
5-Nov-0917.4717.4717.4717.47017.47
4-Nov-0917.1117.1117.1117.11017.11
3-Nov-0917.1317.1317.1317.13017.13
2-Nov-0916.9816.9816.9816.98016.98
30-Oct-0916.8516.8516.8516.85016.85
29-Oct-0917.3417.3417.3417.34017.34
28-Oct-0916.9916.9916.9916.99016.99
27-Oct-0917.5017.5017.5017.50017.50
26-Oct-0917.6917.6917.6917.69017.69
23-Oct-0917.8717.8717.8717.87017.87
22-Oct-0918.1218.1218.1218.12018.12
21-Oct-0917.9317.9317.9317.93017.93
20-Oct-0918.0718.0718.0718.07018.07
19-Oct-0918.2318.2318.2318.23018.23
16-Oct-0918.0418.0418.0418.04018.04
15-Oct-0918.1818.1818.1818.18018.18
14-Oct-0918.1018.1018.1018.10018.10
13-Oct-0917.8017.8017.8017.80017.80
12-Oct-0917.8517.8517.8517.85017.85
9-Oct-0917.8117.8117.8117.81017.81
8-Oct-0917.6917.6917.6917.69017.69
7-Oct-0917.4817.4817.4817.48017.48
6-Oct-0917.4917.4917.4917.49017.49
5-Oct-0917.2217.2217.2217.22017.22
2-Oct-0916.9116.9116.9116.91016.91
1-Oct-0917.0417.0417.0417.04017.04
30-Sep-0917.5617.5617.5617.56017.56
29-Sep-0917.5617.5617.5617.56017.56
28-Sep-0917.5617.5617.5617.56017.56
25-Sep-0917.2417.2417.2417.24017.24
24-Sep-0917.3517.3517.3517.35017.35
23-Sep-0917.6217.6217.6217.62017.62
22-Sep-0917.8217.8217.8217.82017.82
21-Sep-0917.6917.6917.6917.69017.69
18-Sep-0917.6817.6817.6817.68017.68
17-Sep-0917.6317.6317.6317.63017.63
16-Sep-0917.7317.7317.7317.73017.73
15-Sep-0917.4717.4717.4717.47017.47
14-Sep-0917.3717.3717.3717.37017.37
11-Sep-0917.2717.2717.2717.27017.27
10-Sep-0917.2617.2617.2617.26017.26
9-Sep-0917.0517.0517.0517.05017.05
8-Sep-0916.8816.8816.8816.88016.88
4-Sep-0916.6716.6716.6716.67016.67
3-Sep-0916.4216.4216.4216.42016.42
2-Sep-0916.2316.2316.2316.23016.23
* 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