Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 6:43AM ET - U.S. Markets open in 2 hours and 47 minutes. Dow  0.22% Nasdaq  0.00%

Allegiant Large Cap Growth A (AEQRX)

On Dec 4: 13.36   0.05 (0.38%)

MORE ON AEQRX

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* 4-Dec-09 13.36 13.36 13.36 13.36 0 13.36 3-Dec-09 13.31 13.31 13.31 13.31 0 13.31 2-Dec-09 13.40 13.40 13.40 13.40 0 13.40 1-Dec-09 13.39 13.39 13.39 13.39 0 13.39 30-Nov-09 13.25 13.25 13.25 13.25 0 13.25 27-Nov-09 13.24 13.24 13.24 13.24 0 13.24 25-Nov-09 13.44 13.44 13.44 13.44 0 13.44 24-Nov-09 13.39 13.39 13.39 13.39 0 13.39 23-Nov-09 13.40 13.40 13.40 13.40 0 13.40 20-Nov-09 13.24 13.24 13.24 13.24 0 13.24 19-Nov-09 13.31 13.31 13.31 13.31 0 13.31 18-Nov-09 13.48 13.48 13.48 13.48 0 13.48 17-Nov-09 13.52 13.52 13.52 13.52 0 13.52 16-Nov-09 13.50 13.50 13.50 13.50 0 13.50 13-Nov-09 13.33 13.33 13.33 13.33 0 13.33 12-Nov-09 13.25 13.25 13.25 13.25 0 13.25 11-Nov-09 13.36 13.36 13.36 13.36 0 13.36 10-Nov-09 13.32 13.32 13.32 13.32 0 13.32 9-Nov-09 13.30 13.30 13.30 13.30 0 13.30 6-Nov-09 13.02 13.02 13.02 13.02 0 13.02 5-Nov-09 13.00 13.00 13.00 13.00 0 13.00 4-Nov-09 12.74 12.74 12.74 12.74 0 12.74 3-Nov-09 12.71 12.71 12.71 12.71 0 12.71 2-Nov-09 12.67 12.67 12.67 12.67 0 12.67 30-Oct-09 12.60 12.60 12.60 12.60 0 12.60 29-Oct-09 12.91 12.91 12.91 12.91 0 12.91 28-Oct-09 12.68 12.68 12.68 12.68 0 12.68 27-Oct-09 12.92 12.92 12.92 12.92 0 12.92 26-Oct-09 13.01 13.01 13.01 13.01 0 13.01 23-Oct-09 13.11 13.11 13.11 13.11 0 13.11 22-Oct-09 13.24 13.24 13.24 13.24 0 13.24 21-Oct-09 13.14 13.14 13.14 13.14 0 13.14 20-Oct-09 13.23 13.23 13.23 13.23 0 13.23 19-Oct-09 13.27 13.27 13.27 13.27 0 13.27 16-Oct-09 13.13 13.13 13.13 13.13 0 13.13 15-Oct-09 13.21 13.21 13.21 13.21 0 13.21 14-Oct-09 13.19 13.19 13.19 13.19 0 13.19 13-Oct-09 12.98 12.98 12.98 12.98 0 12.98 12-Oct-09 12.99 12.99 12.99 12.99 0 12.99 9-Oct-09 12.97 12.97 12.97 12.97 0 12.97 8-Oct-09 12.90 12.90 12.90 12.90 0 12.90 7-Oct-09 12.82 12.82 12.82 12.82 0 12.82 6-Oct-09 12.76 12.76 12.76 12.76 0 12.76 5-Oct-09 12.59 12.59 12.59 12.59 0 12.59 2-Oct-09 12.44 12.44 12.44 12.44 0 12.44 1-Oct-09 12.46 12.46 12.46 12.46 0 12.46 30-Sep-09 12.74 12.74 12.74 12.74 0 12.74 29-Sep-09 12.75 12.75 12.75 12.75 0 12.75 28-Sep-09 12.78 12.78 12.78 12.78 0 12.78 25-Sep-09 12.58 12.58 12.58 12.58 0 12.58 24-Sep-09 12.68 12.68 12.68 12.68 0 12.68 23-Sep-09 12.78 12.78 12.78 12.78 0 12.78 22-Sep-09 12.88 12.88 12.88 12.88 0 12.88 21-Sep-09 12.84 12.84 12.84 12.84 0 12.84 18-Sep-09 12.80 12.80 12.80 12.80 0 12.80 17-Sep-09 12.78 12.78 12.78 12.78 0 12.78 16-Sep-09 12.79 12.79 12.79 12.79 0 12.79 15-Sep-09 12.66 12.66 12.66 12.66 0 12.66 14-Sep-09 12.66 12.66 12.66 12.66 0 12.66 11-Sep-09 12.62 12.62 12.62 12.62 0 12.62 10-Sep-09 12.63 12.63 12.63 12.63 0 12.63 9-Sep-09 12.48 12.48 12.48 12.48 0 12.48 8-Sep-09 12.40 12.40 12.40 12.40 0 12.40 4-Sep-09 12.28 12.28 12.28 12.28 0 12.28 3-Sep-09 12.14 12.14 12.14 12.14 0 12.14 2-Sep-09 12.04 12.04 12.04 12.04 0 12.04 * 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