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

Thursday, December 10, 2009, 5:29PM ET - U.S. Markets Closed. Dow Up 0.67% Nasdaq Up 0.33%
ARC ENERGY TRUST UNI (AETUF.PK)At 3:30PM ET: 18.50  Up 0.48 (2.66%)  
MORE ON AETUF.PK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

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-0918.1618.2317.7618.0215,00018.02
8-Dec-0918.5118.5118.0218.1912,20018.19
7-Dec-0918.2918.8518.2918.5710,90018.57
4-Dec-0918.5518.5918.0918.3720,40018.37
3-Dec-0918.8118.8518.1218.2017,50018.20
2-Dec-0919.2919.3818.7018.8725,40018.87
1-Dec-0919.5119.6719.4819.4817,00019.48
30-Nov-0918.9719.3618.9119.0536,30019.05
27-Nov-0918.4818.9318.4418.887,10018.88
25-Nov-0919.5019.8919.4119.8910,70019.89
24-Nov-0919.3519.4019.2019.329,40019.32
23-Nov-0919.7019.7019.2419.2814,80019.28
20-Nov-0919.3719.4618.9018.9912,70018.99
19-Nov-0919.9919.9919.6019.608,00019.60
18-Nov-0919.9920.4419.9920.1439,20020.14
17-Nov-0919.8920.0119.8620.0121,40020.01
16-Nov-0920.2120.5520.1020.1632,20020.16
13-Nov-0919.7220.1319.7219.9436,20019.94
12-Nov-0919.5820.0019.5819.9129,40019.91
11-Nov-0920.0320.1019.8319.8720,00019.87
10-Nov-0919.5819.8619.5819.7515,50019.75
9-Nov-0919.6619.8419.5019.6644,00019.66
6-Nov-0918.6019.2318.6019.0018,60019.00
5-Nov-0918.3019.1418.3019.1015,50019.10
4-Nov-0918.8618.8618.5118.7317,10018.73
3-Nov-0917.7218.4017.5418.3323,60018.33
2-Nov-0918.0518.1917.9417.9620,30017.96
30-Oct-0918.5218.5818.0418.0436,30018.04
29-Oct-0918.6119.0718.5418.8515,30018.85
28-Oct-0918.6518.7018.3718.3760,20018.37
27-Oct-0919.1919.6119.1719.2921,70019.29
26-Oct-0919.9720.1119.3719.4228,90019.42
23-Oct-0920.3520.5019.9820.1135,50020.11
22-Oct-0919.9620.5019.6520.4426,80020.44
21-Oct-0920.0920.7520.0920.1139,30020.11
20-Oct-0920.5320.6320.2620.4322,30020.43
19-Oct-0920.3920.9120.2620.7822,60020.78
16-Oct-0920.1720.4219.6220.3323,60020.33
15-Oct-0920.7721.0120.4220.4225,40020.42
14-Oct-0921.3721.4121.0121.0856,70021.08
13-Oct-0920.7121.1920.5721.0343,30021.03
12-Oct-0920.3120.6020.2720.3012,50020.30
9-Oct-0920.1120.5420.0020.3532,30020.35
8-Oct-0919.6220.3119.4320.2341,10020.23
7-Oct-0919.2619.7419.1519.3815,70019.38
6-Oct-0918.6819.4318.6419.2633,40019.26
5-Oct-0917.5818.4317.5318.4314,70018.43
2-Oct-0917.3117.6516.7417.5721,20017.57
1-Oct-0918.8118.8117.5817.5829,70017.58
30-Sep-0918.7018.7018.0018.6318,70018.63
29-Sep-0917.8518.5817.8518.3921,20018.39
28-Sep-0917.1117.9517.1017.9521,30017.95
25-Sep-0916.6017.3616.6017.2918,30017.29
24-Sep-0917.2717.2716.5516.7812,80016.78
23-Sep-0917.7517.8017.2317.2515,40017.25
22-Sep-0917.9017.9617.7317.759,50017.75
21-Sep-0917.5017.8017.3017.6512,40017.65
18-Sep-0917.9618.1517.7218.159,10018.15
17-Sep-0917.8118.0217.7017.9121,40017.91
16-Sep-0917.7318.0317.6117.9532,00017.95
15-Sep-0917.1117.5017.1117.4624,10017.46
14-Sep-0916.8217.0416.6816.9212,70016.92
11-Sep-0916.6617.0116.6616.9769,50016.97
10-Sep-0915.8516.5315.8516.5331,50016.53
9-Sep-0915.7116.0015.6015.9512,40015.95
8-Sep-0916.0816.1315.5615.7733,40015.77
* 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