Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 5:29PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

ARC ENERGY TRUST UNI (AETUF.PK)

At 3:30PM ET: 18.50   0.48 (2.66%)

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-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 3-Nov-09 17.72 18.40 17.54 18.33 23,600 18.33 2-Nov-09 18.05 18.19 17.94 17.96 20,300 17.96 30-Oct-09 18.52 18.58 18.04 18.04 36,300 18.04 29-Oct-09 18.61 19.07 18.54 18.85 15,300 18.85 28-Oct-09 18.65 18.70 18.37 18.37 60,200 18.37 27-Oct-09 19.19 19.61 19.17 19.29 21,700 19.29 26-Oct-09 19.97 20.11 19.37 19.42 28,900 19.42 23-Oct-09 20.35 20.50 19.98 20.11 35,500 20.11 22-Oct-09 19.96 20.50 19.65 20.44 26,800 20.44 21-Oct-09 20.09 20.75 20.09 20.11 39,300 20.11 20-Oct-09 20.53 20.63 20.26 20.43 22,300 20.43 19-Oct-09 20.39 20.91 20.26 20.78 22,600 20.78 16-Oct-09 20.17 20.42 19.62 20.33 23,600 20.33 15-Oct-09 20.77 21.01 20.42 20.42 25,400 20.42 14-Oct-09 21.37 21.41 21.01 21.08 56,700 21.08 13-Oct-09 20.71 21.19 20.57 21.03 43,300 21.03 12-Oct-09 20.31 20.60 20.27 20.30 12,500 20.30 9-Oct-09 20.11 20.54 20.00 20.35 32,300 20.35 8-Oct-09 19.62 20.31 19.43 20.23 41,100 20.23 7-Oct-09 19.26 19.74 19.15 19.38 15,700 19.38 6-Oct-09 18.68 19.43 18.64 19.26 33,400 19.26 5-Oct-09 17.58 18.43 17.53 18.43 14,700 18.43 2-Oct-09 17.31 17.65 16.74 17.57 21,200 17.57 1-Oct-09 18.81 18.81 17.58 17.58 29,700 17.58 30-Sep-09 18.70 18.70 18.00 18.63 18,700 18.63 29-Sep-09 17.85 18.58 17.85 18.39 21,200 18.39 28-Sep-09 17.11 17.95 17.10 17.95 21,300 17.95 25-Sep-09 16.60 17.36 16.60 17.29 18,300 17.29 24-Sep-09 17.27 17.27 16.55 16.78 12,800 16.78 23-Sep-09 17.75 17.80 17.23 17.25 15,400 17.25 22-Sep-09 17.90 17.96 17.73 17.75 9,500 17.75 21-Sep-09 17.50 17.80 17.30 17.65 12,400 17.65 18-Sep-09 17.96 18.15 17.72 18.15 9,100 18.15 17-Sep-09 17.81 18.02 17.70 17.91 21,400 17.91 16-Sep-09 17.73 18.03 17.61 17.95 32,000 17.95 15-Sep-09 17.11 17.50 17.11 17.46 24,100 17.46 14-Sep-09 16.82 17.04 16.68 16.92 12,700 16.92 11-Sep-09 16.66 17.01 16.66 16.97 69,500 16.97 10-Sep-09 15.85 16.53 15.85 16.53 31,500 16.53 9-Sep-09 15.71 16.00 15.60 15.95 12,400 15.95 8-Sep-09 16.08 16.13 15.56 15.77 33,400 15.77 * 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