Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 12:24PM ET - U.S. Markets close in 3 hours and 36 minutes. Dow Up 0.25% Nasdaq Down 0.02%
Allegiant S&P 500 Index A (AEXAX)On Dec 4: 8.76  Up 0.05 (0.57%)  
MORE ON AEXAX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

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*
4-Dec-098.768.768.768.7608.76
3-Dec-098.718.718.718.7108.71
2-Dec-098.788.788.788.7808.78
1-Dec-098.788.788.788.7808.78
30-Nov-098.688.688.688.6808.68
27-Nov-098.648.648.648.6408.64
25-Nov-098.798.798.798.7908.79
24-Nov-098.758.758.758.7508.75
23-Nov-098.768.768.768.7608.76
20-Nov-098.648.648.648.6408.64
19-Nov-098.678.678.678.6708.67
18-Nov-098.788.788.788.7808.78
17-Nov-098.798.798.798.7908.79
16-Nov-098.788.788.788.7808.78
13-Nov-098.658.658.658.6508.65
12-Nov-098.608.608.608.6008.60
11-Nov-098.698.698.698.6908.69
10-Nov-098.658.658.658.6508.65
9-Nov-098.648.648.648.6408.64
6-Nov-098.468.468.468.4608.46
5-Nov-098.438.438.438.4308.43
4-Nov-098.288.288.288.2808.28
3-Nov-098.268.268.268.2608.26
2-Nov-098.248.248.248.2408.24
30-Oct-098.198.198.198.1908.19
29-Oct-098.438.438.438.4308.43
28-Oct-098.248.248.248.2408.24
27-Oct-098.408.408.408.4008.40
26-Oct-098.438.438.438.4308.43
23-Oct-098.538.538.538.5308.53
22-Oct-098.638.638.638.6308.63
21-Oct-098.548.548.548.5408.54
20-Oct-098.628.628.628.6208.62
19-Oct-098.678.678.678.6708.67
16-Oct-098.598.598.598.5908.59
15-Oct-098.668.668.668.6608.66
14-Oct-098.628.628.628.6208.62
13-Oct-098.478.478.478.4708.47
12-Oct-098.508.508.508.5008.50
9-Oct-098.468.468.468.4608.46
8-Oct-098.418.418.418.4108.41
7-Oct-098.358.358.358.3508.35
6-Oct-098.328.328.328.3208.32
5-Oct-098.218.218.218.2108.21
2-Oct-098.098.098.098.0908.09
2-Oct-09 $ 0.03 Dividend
1-Oct-098.168.168.168.1608.13
30-Sep-098.378.378.378.3708.34
29-Sep-098.408.408.408.4008.37
28-Sep-098.428.428.428.4208.39
25-Sep-098.278.278.278.2708.24
24-Sep-098.328.328.328.3208.29
23-Sep-098.408.408.408.4008.37
22-Sep-098.488.488.488.4808.45
21-Sep-098.438.438.438.4308.40
18-Sep-098.468.468.468.4608.43
17-Sep-098.438.438.438.4308.40
16-Sep-098.468.468.468.4608.43
15-Sep-098.338.338.338.3308.30
14-Sep-098.318.318.318.3108.28
11-Sep-098.258.258.258.2508.22
10-Sep-098.268.268.268.2608.23
9-Sep-098.188.188.188.1808.15
8-Sep-098.128.128.128.1208.09
4-Sep-098.048.048.048.0408.01
3-Sep-097.947.947.947.9407.91
2-Sep-097.877.877.877.8707.84
* 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 Screener•Splits
•Mergers & Acquisitions