Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 9:11AM ET - U.S. Markets open in 19 mins.. Dow  0.01% Nasdaq  0.00%

Adirondack Small Cap (ADKSX)

On Dec 7: 11.26   0.02 (0.18%)

MORE ON ADKSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 11.26 11.26 11.26 11.26 0 11.26 4-Dec-09 11.24 11.24 11.24 11.24 0 11.24 3-Dec-09 11.06 11.06 11.06 11.06 0 11.06 2-Dec-09 11.16 11.16 11.16 11.16 0 11.16 1-Dec-09 11.10 11.10 11.10 11.10 0 11.10 30-Nov-09 10.97 10.97 10.97 10.97 0 10.97 27-Nov-09 10.92 10.92 10.92 10.92 0 10.92 25-Nov-09 11.18 11.18 11.18 11.18 0 11.18 24-Nov-09 11.22 11.22 11.22 11.22 0 11.22 23-Nov-09 11.32 11.32 11.32 11.32 0 11.32 20-Nov-09 11.20 11.20 11.20 11.20 0 11.20 19-Nov-09 11.20 11.20 11.20 11.20 0 11.20 18-Nov-09 11.39 11.39 11.39 11.39 0 11.39 17-Nov-09 11.46 11.46 11.46 11.46 0 11.46 16-Nov-09 11.42 11.42 11.42 11.42 0 11.42 13-Nov-09 11.23 11.23 11.23 11.23 0 11.23 12-Nov-09 11.06 11.06 11.06 11.06 0 11.06 11-Nov-09 11.16 11.16 11.16 11.16 0 11.16 10-Nov-09 11.04 11.04 11.04 11.04 0 11.04 9-Nov-09 11.17 11.17 11.17 11.17 0 11.17 6-Nov-09 10.98 10.98 10.98 10.98 0 10.98 5-Nov-09 11.03 11.03 11.03 11.03 0 11.03 4-Nov-09 10.64 10.64 10.64 10.64 0 10.64 3-Nov-09 10.72 10.72 10.72 10.72 0 10.72 2-Nov-09 10.60 10.60 10.60 10.60 0 10.60 30-Oct-09 10.60 10.60 10.60 10.60 0 10.60 29-Oct-09 10.89 10.89 10.89 10.89 0 10.89 28-Oct-09 10.66 10.66 10.66 10.66 0 10.66 27-Oct-09 11.02 11.02 11.02 11.02 0 11.02 26-Oct-09 11.14 11.14 11.14 11.14 0 11.14 23-Oct-09 11.35 11.35 11.35 11.35 0 11.35 22-Oct-09 11.60 11.60 11.60 11.60 0 11.60 21-Oct-09 11.52 11.52 11.52 11.52 0 11.52 20-Oct-09 11.71 11.71 11.71 11.71 0 11.71 19-Oct-09 11.87 11.87 11.87 11.87 0 11.87 16-Oct-09 11.77 11.77 11.77 11.77 0 11.77 15-Oct-09 11.93 11.93 11.93 11.93 0 11.93 14-Oct-09 11.93 11.93 11.93 11.93 0 11.93 13-Oct-09 11.66 11.66 11.66 11.66 0 11.66 12-Oct-09 11.67 11.67 11.67 11.67 0 11.67 9-Oct-09 11.70 11.70 11.70 11.70 0 11.70 8-Oct-09 11.56 11.56 11.56 11.56 0 11.56 7-Oct-09 11.52 11.52 11.52 11.52 0 11.52 6-Oct-09 11.48 11.48 11.48 11.48 0 11.48 5-Oct-09 11.31 11.31 11.31 11.31 0 11.31 2-Oct-09 11.02 11.02 11.02 11.02 0 11.02 1-Oct-09 11.03 11.03 11.03 11.03 0 11.03 30-Sep-09 11.31 11.31 11.31 11.31 0 11.31 29-Sep-09 11.38 11.38 11.38 11.38 0 11.38 28-Sep-09 11.42 11.42 11.42 11.42 0 11.42 25-Sep-09 11.11 11.11 11.11 11.11 0 11.11 24-Sep-09 11.17 11.17 11.17 11.17 0 11.17 23-Sep-09 11.36 11.36 11.36 11.36 0 11.36 22-Sep-09 11.46 11.46 11.46 11.46 0 11.46 21-Sep-09 11.38 11.38 11.38 11.38 0 11.38 18-Sep-09 11.39 11.39 11.39 11.39 0 11.39 17-Sep-09 11.34 11.34 11.34 11.34 0 11.34 16-Sep-09 11.42 11.42 11.42 11.42 0 11.42 15-Sep-09 11.17 11.17 11.17 11.17 0 11.17 14-Sep-09 11.05 11.05 11.05 11.05 0 11.05 11-Sep-09 10.91 10.91 10.91 10.91 0 10.91 10-Sep-09 10.94 10.94 10.94 10.94 0 10.94 9-Sep-09 10.72 10.72 10.72 10.72 0 10.72 8-Sep-09 10.57 10.57 10.57 10.57 0 10.57 4-Sep-09 10.50 10.50 10.50 10.50 0 10.50 3-Sep-09 10.37 10.37 10.37 10.37 0 10.37 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions