Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 4:39PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

Allegiant Large Cap Growth I (AEQIX)

On Dec 8: 13.46   0.14 (1.03%)

MORE ON AEQIX

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* 8-Dec-09 13.46 13.46 13.46 13.46 0 13.46 7-Dec-09 13.60 13.60 13.60 13.60 0 13.60 4-Dec-09 13.63 13.63 13.63 13.63 0 13.63 3-Dec-09 13.59 13.59 13.59 13.59 0 13.59 2-Dec-09 13.68 13.68 13.68 13.68 0 13.68 1-Dec-09 13.67 13.67 13.67 13.67 0 13.67 30-Nov-09 13.52 13.52 13.52 13.52 0 13.52 27-Nov-09 13.51 13.51 13.51 13.51 0 13.51 25-Nov-09 13.72 13.72 13.72 13.72 0 13.72 24-Nov-09 13.66 13.66 13.66 13.66 0 13.66 23-Nov-09 13.67 13.67 13.67 13.67 0 13.67 20-Nov-09 13.51 13.51 13.51 13.51 0 13.51 19-Nov-09 13.58 13.58 13.58 13.58 0 13.58 18-Nov-09 13.76 13.76 13.76 13.76 0 13.76 17-Nov-09 13.80 13.80 13.80 13.80 0 13.80 16-Nov-09 13.77 13.77 13.77 13.77 0 13.77 13-Nov-09 13.60 13.60 13.60 13.60 0 13.60 12-Nov-09 13.52 13.52 13.52 13.52 0 13.52 11-Nov-09 13.64 13.64 13.64 13.64 0 13.64 10-Nov-09 13.59 13.59 13.59 13.59 0 13.59 9-Nov-09 13.57 13.57 13.57 13.57 0 13.57 6-Nov-09 13.29 13.29 13.29 13.29 0 13.29 5-Nov-09 13.26 13.26 13.26 13.26 0 13.26 4-Nov-09 13.00 13.00 13.00 13.00 0 13.00 3-Nov-09 12.96 12.96 12.96 12.96 0 12.96 2-Nov-09 12.93 12.93 12.93 12.93 0 12.93 30-Oct-09 12.86 12.86 12.86 12.86 0 12.86 29-Oct-09 13.17 13.17 13.17 13.17 0 13.17 28-Oct-09 12.93 12.93 12.93 12.93 0 12.93 27-Oct-09 13.19 13.19 13.19 13.19 0 13.19 26-Oct-09 13.27 13.27 13.27 13.27 0 13.27 23-Oct-09 13.37 13.37 13.37 13.37 0 13.37 22-Oct-09 13.50 13.50 13.50 13.50 0 13.50 21-Oct-09 13.40 13.40 13.40 13.40 0 13.40 20-Oct-09 13.49 13.49 13.49 13.49 0 13.49 19-Oct-09 13.53 13.53 13.53 13.53 0 13.53 16-Oct-09 13.40 13.40 13.40 13.40 0 13.40 15-Oct-09 13.48 13.48 13.48 13.48 0 13.48 14-Oct-09 13.46 13.46 13.46 13.46 0 13.46 13-Oct-09 13.24 13.24 13.24 13.24 0 13.24 12-Oct-09 13.25 13.25 13.25 13.25 0 13.25 9-Oct-09 13.23 13.23 13.23 13.23 0 13.23 8-Oct-09 13.16 13.16 13.16 13.16 0 13.16 7-Oct-09 13.08 13.08 13.08 13.08 0 13.08 6-Oct-09 13.01 13.01 13.01 13.01 0 13.01 5-Oct-09 12.84 12.84 12.84 12.84 0 12.84 2-Oct-09 12.69 12.69 12.69 12.69 0 12.69 1-Oct-09 12.71 12.71 12.71 12.71 0 12.71 30-Sep-09 12.99 12.99 12.99 12.99 0 12.99 29-Sep-09 13.01 13.01 13.01 13.01 0 13.01 28-Sep-09 13.04 13.04 13.04 13.04 0 13.04 25-Sep-09 12.83 12.83 12.83 12.83 0 12.83 24-Sep-09 12.94 12.94 12.94 12.94 0 12.94 23-Sep-09 13.03 13.03 13.03 13.03 0 13.03 22-Sep-09 13.14 13.14 13.14 13.14 0 13.14 21-Sep-09 13.10 13.10 13.10 13.10 0 13.10 18-Sep-09 13.05 13.05 13.05 13.05 0 13.05 17-Sep-09 13.03 13.03 13.03 13.03 0 13.03 16-Sep-09 13.05 13.05 13.05 13.05 0 13.05 15-Sep-09 12.92 12.92 12.92 12.92 0 12.92 14-Sep-09 12.91 12.91 12.91 12.91 0 12.91 11-Sep-09 12.87 12.87 12.87 12.87 0 12.87 10-Sep-09 12.88 12.88 12.88 12.88 0 12.88 9-Sep-09 12.73 12.73 12.73 12.73 0 12.73 8-Sep-09 12.65 12.65 12.65 12.65 0 12.65 4-Sep-09 12.53 12.53 12.53 12.53 0 12.53 * 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