Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 7:13PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Advance Capital I Equity Growth Instl (ADENX)On Dec 4: 17.95  Up 0.18 (1.01%)  
MORE ON ADENX
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*
3-Dec-0917.7717.7717.7717.77017.77
2-Dec-0917.9417.9417.9417.94017.94
1-Dec-0917.8717.8717.8717.87017.87
30-Nov-0917.5917.5917.5917.59017.59
27-Nov-0917.5817.5817.5817.58017.58
25-Nov-0917.9117.9117.9117.91017.91
24-Nov-0917.7717.7717.7717.77017.77
23-Nov-0917.8017.8017.8017.80017.80
20-Nov-0917.6117.6117.6117.61017.61
19-Nov-0917.7017.7017.7017.70017.70
18-Nov-0918.0018.0018.0018.00018.00
17-Nov-0918.1118.1118.1118.11018.11
16-Nov-0918.1318.1318.1318.13018.13
13-Nov-0917.8417.8417.8417.84017.84
12-Nov-0917.7017.7017.7017.70017.70
11-Nov-0917.9317.9317.9317.93017.93
10-Nov-0917.8317.8317.8317.83017.83
9-Nov-0917.8517.8517.8517.85017.85
6-Nov-0917.4517.4517.4517.45017.45
5-Nov-0917.4417.4417.4417.44017.44
4-Nov-0917.0817.0817.0817.08017.08
3-Nov-0917.1017.1017.1017.10017.10
2-Nov-0916.9516.9516.9516.95016.95
30-Oct-0916.8216.8216.8216.82016.82
29-Oct-0917.3117.3117.3117.31017.31
28-Oct-0916.9616.9616.9616.96016.96
27-Oct-0917.4717.4717.4717.47017.47
26-Oct-0917.6617.6617.6617.66017.66
23-Oct-0917.8417.8417.8417.84017.84
22-Oct-0918.0818.0818.0818.08018.08
21-Oct-0917.8917.8917.8917.89017.89
20-Oct-0918.0418.0418.0418.04018.04
19-Oct-0918.1918.1918.1918.19018.19
16-Oct-0918.0018.0018.0018.00018.00
15-Oct-0918.1518.1518.1518.15018.15
14-Oct-0918.0618.0618.0618.06018.06
13-Oct-0917.7617.7617.7617.76017.76
12-Oct-0917.8117.8117.8117.81017.81
9-Oct-0917.7717.7717.7717.77017.77
8-Oct-0917.6517.6517.6517.65017.65
7-Oct-0917.4517.4517.4517.45017.45
6-Oct-0917.4517.4517.4517.45017.45
5-Oct-0917.1817.1817.1817.18017.18
2-Oct-0916.8716.8716.8716.87016.87
1-Oct-0917.0117.0117.0117.01017.01
30-Sep-0917.5217.5217.5217.52017.52
29-Sep-0917.5217.5217.5217.52017.52
28-Sep-0917.5217.5217.5217.52017.52
25-Sep-0917.2017.2017.2017.20017.20
24-Sep-0917.3117.3117.3117.31017.31
23-Sep-0917.5817.5817.5817.58017.58
22-Sep-0917.7817.7817.7817.78017.78
21-Sep-0917.6517.6517.6517.65017.65
18-Sep-0917.6417.6417.6417.64017.64
17-Sep-0917.5917.5917.5917.59017.59
16-Sep-0917.6917.6917.6917.69017.69
15-Sep-0917.4317.4317.4317.43017.43
14-Sep-0917.3317.3317.3317.33017.33
11-Sep-0917.2317.2317.2317.23017.23
10-Sep-0917.2217.2217.2217.22017.22
9-Sep-0917.0117.0117.0117.01017.01
8-Sep-0916.8416.8416.8416.84016.84
4-Sep-0916.6316.6316.6316.63016.63
3-Sep-0916.3816.3816.3816.38016.38
2-Sep-0916.1916.1916.1916.19016.19
1-Sep-0916.2116.2116.2116.21016.21
* 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