Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:52AM ET - U.S. Markets close in 5 hours and 8 minutes. Dow  0.64% Nasdaq  0.63%

ARC ENERGY TRUST UNI (AETUF.PK)

At 9:33AM ET: 19.4489   0.4708 (2.48%)

MORE ON AETUF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 9-Feb-10 18.99 19.12 18.73 18.98 18,700 18.98 8-Feb-10 19.15 19.15 18.62 18.62 20,100 18.62 5-Feb-10 18.71 19.02 18.55 19.00 22,200 19.00 4-Feb-10 19.19 19.19 18.70 18.85 15,900 18.85 3-Feb-10 19.15 19.42 19.15 19.42 10,600 19.42 2-Feb-10 19.21 19.48 19.09 19.33 17,800 19.33 1-Feb-10 18.71 19.26 18.68 19.22 19,400 19.22 29-Jan-10 18.90 18.99 18.52 18.53 14,000 18.53 28-Jan-10 19.22 19.35 18.93 19.04 22,100 19.04 27-Jan-10 19.20 19.20 18.94 19.15 9,300 19.15 26-Jan-10 18.70 19.49 18.70 19.27 14,600 19.27 25-Jan-10 18.81 19.14 18.71 19.10 57,600 19.10 22-Jan-10 19.44 19.44 18.77 18.78 35,600 18.78 21-Jan-10 20.50 20.52 19.63 19.65 23,200 19.65 20-Jan-10 20.53 20.53 19.99 20.53 20,100 20.53 19-Jan-10 20.45 20.93 20.45 20.83 22,400 20.83 15-Jan-10 20.57 20.57 20.10 20.47 13,100 20.47 14-Jan-10 20.89 20.89 20.60 20.64 13,300 20.64 13-Jan-10 20.75 20.88 20.60 20.74 14,100 20.74 12-Jan-10 20.69 20.85 20.58 20.71 12,500 20.71 11-Jan-10 21.06 21.30 20.70 20.87 50,100 20.87 8-Jan-10 20.45 21.04 20.45 20.93 45,800 20.93 7-Jan-10 20.49 20.57 20.39 20.43 25,800 20.43 6-Jan-10 20.16 20.92 20.16 20.92 43,200 20.92 5-Jan-10 19.77 20.12 19.57 20.06 19,000 20.06 4-Jan-10 19.45 19.93 19.45 19.92 23,800 19.92 31-Dec-09 18.92 19.15 18.92 19.05 25,500 19.05 30-Dec-09 18.92 18.97 18.72 18.90 44,000 18.90 29-Dec-09 19.51 19.51 19.17 19.20 25,700 19.20 28-Dec-09 18.96 19.87 18.96 19.26 16,100 19.26 24-Dec-09 19.24 19.38 19.20 19.35 5,700 19.35 23-Dec-09 19.23 19.39 19.23 19.31 13,600 19.31 22-Dec-09 19.12 19.24 19.00 19.05 27,400 19.05 21-Dec-09 19.08 19.22 19.04 19.07 15,300 19.07 18-Dec-09 18.64 18.83 18.64 18.82 23,200 18.82 17-Dec-09 18.76 18.98 18.53 18.81 33,200 18.81 16-Dec-09 18.69 18.94 18.69 18.81 15,600 18.81 15-Dec-09 18.50 18.69 18.39 18.69 26,400 18.69 14-Dec-09 18.06 18.96 18.06 18.82 74,900 18.82 11-Dec-09 18.52 18.55 18.14 18.15 9,000 18.15 10-Dec-09 18.14 18.52 18.14 18.50 14,600 18.50 9-Dec-09 18.16 18.23 17.76 18.02 15,000 18.02 8-Dec-09 18.51 18.51 18.02 18.19 12,200 18.19 7-Dec-09 18.29 18.85 18.29 18.57 10,900 18.57 4-Dec-09 18.55 18.59 18.09 18.37 20,400 18.37 3-Dec-09 18.81 18.85 18.12 18.20 17,500 18.20 2-Dec-09 19.29 19.38 18.70 18.87 25,400 18.87 1-Dec-09 19.51 19.67 19.48 19.48 17,000 19.48 30-Nov-09 18.97 19.36 18.91 19.05 36,300 19.05 27-Nov-09 18.48 18.93 18.44 18.88 7,100 18.88 25-Nov-09 19.50 19.89 19.41 19.89 10,700 19.89 24-Nov-09 19.35 19.40 19.20 19.32 9,400 19.32 23-Nov-09 19.70 19.70 19.24 19.28 14,800 19.28 20-Nov-09 19.37 19.46 18.90 18.99 12,700 18.99 19-Nov-09 19.99 19.99 19.60 19.60 8,000 19.60 18-Nov-09 19.99 20.44 19.99 20.14 39,200 20.14 17-Nov-09 19.89 20.01 19.86 20.01 21,400 20.01 16-Nov-09 20.21 20.55 20.10 20.16 32,200 20.16 13-Nov-09 19.72 20.13 19.72 19.94 36,200 19.94 12-Nov-09 19.58 20.00 19.58 19.91 29,400 19.91 11-Nov-09 20.03 20.10 19.83 19.87 20,000 19.87 10-Nov-09 19.58 19.86 19.58 19.75 15,500 19.75 9-Nov-09 19.66 19.84 19.50 19.66 44,000 19.66 6-Nov-09 18.60 19.23 18.60 19.00 18,600 19.00 5-Nov-09 18.30 19.14 18.30 19.10 15,500 19.10 4-Nov-09 18.86 18.86 18.51 18.73 17,100 18.73 * 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