Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, December 10, 2009, 2:39PM ET - U.S. Markets close in 1 hour and 21 minutes. Dow Up 0.83% Nasdaq Up 0.64%
BLDRS Developed Markets 100 ADR Index (ADRD)At 1:19PM ET: 21.353  Up 0.043 (0.20%)  
MORE ON ADRD
Quotes
HereHistorical Prices
Charts
News & Info
ETF
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*
9-Dec-0921.3321.3521.1321.316,50021.31
8-Dec-0921.4621.5021.3321.3815,80021.38
7-Dec-0921.8622.0121.7621.794,40021.79
4-Dec-0922.3522.3521.9521.953,60021.95
3-Dec-0922.1422.2522.0022.0114,30022.01
2-Dec-0922.0422.0521.9722.032,60022.03
1-Dec-0922.0222.4321.8522.055,80022.05
30-Nov-0921.4721.5121.2921.5110,10021.51
27-Nov-0921.2021.6421.0021.598,50021.59
25-Nov-0921.9522.1721.9422.1412,10022.14
24-Nov-0921.9421.9421.7821.845,60021.84
23-Nov-0921.9422.1421.9021.925,60021.92
20-Nov-0921.4021.5821.3121.537,00021.53
19-Nov-0921.9221.9221.5721.744,90021.74
18-Nov-0922.2322.2322.0822.086,60022.08
17-Nov-0922.2122.2522.0322.258,80022.25
16-Nov-0922.1522.4522.1522.286,60022.28
13-Nov-0921.8422.0721.7421.9316,40021.93
12-Nov-0921.9121.9121.6421.7014,00021.70
11-Nov-0922.0922.1021.9121.926,90021.92
10-Nov-0921.8021.9021.7521.906,10021.90
9-Nov-0921.7421.9921.7421.9926,70021.99
6-Nov-0921.0821.3721.0821.375,80021.37
5-Nov-0921.2121.3721.2121.327,30021.32
4-Nov-0921.1121.2521.0621.1042,50021.10
3-Nov-0920.5720.8920.1620.889,90020.88
2-Nov-0920.9021.2420.7020.8921,00020.89
30-Oct-0921.3621.4320.7820.814,80020.81
29-Oct-0921.2921.5521.2821.554,10021.55
28-Oct-0921.2421.2420.8420.8473,20020.84
27-Oct-0921.5621.6821.0021.4014,10021.40
26-Oct-0921.8122.0021.4021.405,90021.40
23-Oct-0922.1022.1021.7521.752,70021.75
22-Oct-0921.9522.1321.8422.134,60022.13
21-Oct-0922.0322.2921.9921.9918,90021.99
20-Oct-0922.1622.1621.9122.008,40022.00
19-Oct-0921.9622.2321.9522.2011,50022.20
16-Oct-0921.8021.8421.7021.8013,20021.80
15-Oct-0921.9722.0621.9122.0011,90022.00
14-Oct-0921.9022.0021.8122.0027,00022.00
13-Oct-0921.4821.4821.3321.434,90021.43
12-Oct-0921.4921.5721.4321.447,30021.44
9-Oct-0921.2621.3021.2121.3013,30021.30
8-Oct-0921.2521.4721.2521.3459,50021.34
7-Oct-0920.9121.0620.8921.068,90021.06
6-Oct-0920.8821.2020.8821.0211,40021.02
5-Oct-0920.3820.6920.3620.698,60020.69
2-Oct-0920.2920.4420.0820.3851,70020.38
1-Oct-0921.0321.0320.5520.568,70020.56
30-Sep-0921.3021.3120.9221.115,40021.11
29-Sep-0921.2521.3221.1621.174,30021.17
28-Sep-0921.0121.4121.0121.2810,20021.28
25-Sep-0921.0021.1220.9521.0718,00021.07
24-Sep-0921.5121.5121.0021.065,20021.06
23-Sep-0921.8221.9221.4821.4810,00021.48
22-Sep-0921.7021.8221.6821.7616,50021.76
21-Sep-0921.3321.4421.2221.389,20021.38
18-Sep-0921.7121.7121.5621.5637,40021.56
18-Sep-09 $ 0.168 Dividend
17-Sep-0921.6521.8921.6521.695,20021.52
16-Sep-0921.5421.8721.5421.8220,20021.65
15-Sep-0921.2921.5221.2021.4817,30021.31
14-Sep-0921.1021.3521.1021.2911,20021.13
11-Sep-0921.4721.5421.2721.397,60021.22
10-Sep-0921.2221.4821.2221.4713,40021.30
9-Sep-0921.0021.2621.0021.188,90021.02
8-Sep-0920.9421.0720.9421.0110,90020.85
* 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 ScreenerSplits
Mergers & Acquisitions