Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 7:28AM ET - U.S. Markets open in 2 hours and 2 minutes. Dow Down 1.48% Nasdaq  0.00%
Azzad Ethical Mid Cap (ADJEX)On Nov 27: 8.30  Down 0.15 (1.78%)  
MORE ON ADJEX
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*
27-Nov-098.308.308.308.3008.30
25-Nov-098.458.458.458.4508.45
24-Nov-098.388.388.388.3808.38
23-Nov-098.418.418.418.4108.41
20-Nov-098.308.308.308.3008.30
19-Nov-098.318.318.318.3108.31
18-Nov-098.448.448.448.4408.44
17-Nov-098.518.518.518.5108.51
16-Nov-098.508.508.508.5008.50
13-Nov-098.358.358.358.3508.35
12-Nov-098.248.248.248.2408.24
11-Nov-098.338.338.338.3308.33
10-Nov-098.298.298.298.2908.29
9-Nov-098.248.248.248.2408.24
6-Nov-098.068.068.068.0608.06
5-Nov-098.058.058.058.0508.05
4-Nov-097.907.907.907.9007.90
3-Nov-097.877.877.877.8707.87
2-Nov-097.837.837.837.8307.83
30-Oct-097.837.837.837.8307.83
29-Oct-098.018.018.018.0108.01
28-Oct-097.817.817.817.8107.81
27-Oct-098.118.118.118.1108.11
26-Oct-098.258.258.258.2508.25
23-Oct-098.308.308.308.3008.30
22-Oct-098.408.408.408.4008.40
21-Oct-098.348.348.348.3408.34
20-Oct-098.318.318.318.3108.31
19-Oct-098.388.388.388.3808.38
16-Oct-098.308.308.308.3008.30
15-Oct-098.388.388.388.3808.38
14-Oct-098.408.408.408.4008.40
13-Oct-098.268.268.268.2608.26
12-Oct-098.248.248.248.2408.24
9-Oct-098.208.208.208.2008.20
8-Oct-098.148.148.148.1408.14
7-Oct-098.038.038.038.0308.03
6-Oct-098.008.008.008.0008.00
5-Oct-097.897.897.897.8907.89
2-Oct-097.767.767.767.7607.76
1-Oct-097.767.767.767.7607.76
30-Sep-098.008.008.008.0008.00
29-Sep-098.018.018.018.0108.01
28-Sep-098.038.038.038.0308.03
25-Sep-097.907.907.907.9007.90
24-Sep-097.947.947.947.9407.94
23-Sep-098.058.058.058.0508.05
22-Sep-098.158.158.158.1508.15
21-Sep-098.058.058.058.0508.05
18-Sep-098.078.078.078.0708.07
17-Sep-098.078.078.078.0708.07
16-Sep-098.108.108.108.1008.10
15-Sep-097.997.997.997.9907.99
14-Sep-097.927.927.927.9207.92
11-Sep-097.877.877.877.8707.87
10-Sep-097.847.847.847.8407.84
9-Sep-097.747.747.747.7407.74
8-Sep-097.717.717.717.7107.71
4-Sep-097.597.597.597.5907.59
3-Sep-097.487.487.487.4807.48
2-Sep-097.397.397.397.3907.39
1-Sep-097.397.397.397.3907.39
31-Aug-097.557.557.557.5507.55
28-Aug-097.687.687.687.6807.68
27-Aug-097.717.717.717.7107.71
26-Aug-097.707.707.707.7007.70
* 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