Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 7:07AM ET - U.S. Markets open in 2 hours and 23 minutes. Dow Up 0.01% Nasdaq  0.00%
Allegiant S&P 500 Index C (AEXCX)On Dec 7: 8.69  Down 0.02 (0.23%)  
MORE ON AEXCX
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*
7-Dec-098.698.698.698.6908.69
4-Dec-098.718.718.718.7108.71
3-Dec-098.668.668.668.6608.66
2-Dec-098.748.748.748.7408.74
1-Dec-098.738.738.738.7308.73
30-Nov-098.638.638.638.6308.63
27-Nov-098.608.608.608.6008.60
25-Nov-098.758.758.758.7508.75
24-Nov-098.718.718.718.7108.71
23-Nov-098.718.718.718.7108.71
20-Nov-098.598.598.598.5908.59
19-Nov-098.628.628.628.6208.62
18-Nov-098.748.748.748.7408.74
17-Nov-098.748.748.748.7408.74
16-Nov-098.738.738.738.7308.73
13-Nov-098.618.618.618.6108.61
12-Nov-098.568.568.568.5608.56
11-Nov-098.658.658.658.6508.65
10-Nov-098.608.608.608.6008.60
9-Nov-098.608.608.608.6008.60
6-Nov-098.418.418.418.4108.41
5-Nov-098.398.398.398.3908.39
4-Nov-098.248.248.248.2408.24
3-Nov-098.228.228.228.2208.22
2-Nov-098.208.208.208.2008.20
30-Oct-098.158.158.158.1508.15
29-Oct-098.398.398.398.3908.39
28-Oct-098.208.208.208.2008.20
27-Oct-098.368.368.368.3608.36
26-Oct-098.398.398.398.3908.39
23-Oct-098.498.498.498.4908.49
22-Oct-098.598.598.598.5908.59
21-Oct-098.508.508.508.5008.50
20-Oct-098.588.588.588.5808.58
19-Oct-098.638.638.638.6308.63
16-Oct-098.558.558.558.5508.55
15-Oct-098.628.628.628.6208.62
14-Oct-098.588.588.588.5808.58
13-Oct-098.448.448.448.4408.44
12-Oct-098.468.468.468.4608.46
9-Oct-098.428.428.428.4208.42
8-Oct-098.388.388.388.3808.38
7-Oct-098.318.318.318.3108.31
6-Oct-098.298.298.298.2908.29
5-Oct-098.178.178.178.1708.17
2-Oct-098.068.068.068.0608.06
2-Oct-09 $ 0.014 Dividend
1-Oct-098.118.118.118.1108.10
30-Sep-098.328.328.328.3208.31
29-Sep-098.358.358.358.3508.34
28-Sep-098.378.378.378.3708.36
25-Sep-098.228.228.228.2208.21
24-Sep-098.278.278.278.2708.26
23-Sep-098.358.358.358.3508.34
22-Sep-098.438.438.438.4308.42
21-Sep-098.388.388.388.3808.37
18-Sep-098.418.418.418.4108.40
17-Sep-098.398.398.398.3908.38
16-Sep-098.418.418.418.4108.40
15-Sep-098.288.288.288.2808.27
14-Sep-098.268.268.268.2608.25
11-Sep-098.218.218.218.2108.20
10-Sep-098.228.228.228.2208.21
9-Sep-098.138.138.138.1308.12
8-Sep-098.078.078.078.0708.06
4-Sep-098.008.008.008.0007.99
3-Sep-097.907.907.907.9007.89
* 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