Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 2:36AM ET - U.S. Markets open in 6 hours and 54 minutes. Dow  0.18% Nasdaq  0.42%

API Efficient Frontier Capital Inc C (AFDDX)

On Dec 2: 30.84   0.12 (0.39%)

MORE ON AFDDX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

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* 2-Dec-09 30.84 30.84 30.84 30.84 0 30.84 1-Dec-09 30.72 30.72 30.72 30.72 0 30.72 30-Nov-09 30.27 30.27 30.27 30.27 0 30.27 27-Nov-09 30.02 30.02 30.02 30.02 0 30.02 25-Nov-09 30.74 30.74 30.74 30.74 0 30.74 24-Nov-09 30.50 30.50 30.50 30.50 0 30.50 23-Nov-09 30.46 30.46 30.46 30.46 0 30.46 20-Nov-09 30.09 30.09 30.09 30.09 0 30.09 19-Nov-09 30.18 30.18 30.18 30.18 0 30.18 18-Nov-09 30.71 30.71 30.71 30.71 0 30.71 17-Nov-09 30.64 30.64 30.64 30.64 0 30.64 16-Nov-09 30.58 30.58 30.58 30.58 0 30.58 13-Nov-09 30.06 30.06 30.06 30.06 0 30.06 12-Nov-09 29.87 29.87 29.87 29.87 0 29.87 11-Nov-09 30.32 30.32 30.32 30.32 0 30.32 10-Nov-09 30.15 30.15 30.15 30.15 0 30.15 9-Nov-09 30.23 30.23 30.23 30.23 0 30.23 6-Nov-09 29.40 29.40 29.40 29.40 0 29.40 5-Nov-09 29.48 29.48 29.48 29.48 0 29.48 4-Nov-09 28.79 28.79 28.79 28.79 0 28.79 3-Nov-09 28.81 28.81 28.81 28.81 0 28.81 2-Nov-09 28.64 28.64 28.64 28.64 0 28.64 30-Oct-09 28.47 28.47 28.47 28.47 0 28.47 29-Oct-09 29.52 29.52 29.52 29.52 0 29.52 28-Oct-09 28.63 28.63 28.63 28.63 0 28.63 27-Oct-09 29.62 29.62 29.62 29.62 0 29.62 26-Oct-09 29.94 29.94 29.94 29.94 0 29.94 23-Oct-09 30.39 30.39 30.39 30.39 0 30.39 22-Oct-09 30.74 30.74 30.74 30.74 0 30.74 21-Oct-09 30.25 30.25 30.25 30.25 0 30.25 20-Oct-09 30.44 30.44 30.44 30.44 0 30.44 19-Oct-09 30.74 30.74 30.74 30.74 0 30.74 16-Oct-09 30.33 30.33 30.33 30.33 0 30.33 15-Oct-09 30.75 30.75 30.75 30.75 0 30.75 14-Oct-09 30.76 30.76 30.76 30.76 0 30.76 13-Oct-09 30.02 30.02 30.02 30.02 0 30.02 12-Oct-09 30.13 30.13 30.13 30.13 0 30.13 9-Oct-09 29.97 29.97 29.97 29.97 0 29.97 8-Oct-09 29.84 29.84 29.84 29.84 0 29.84 7-Oct-09 29.45 29.45 29.45 29.45 0 29.45 6-Oct-09 29.35 29.35 29.35 29.35 0 29.35 5-Oct-09 29.02 29.02 29.02 29.02 0 29.02 2-Oct-09 28.35 28.35 28.35 28.35 0 28.35 1-Oct-09 28.56 28.56 28.56 28.56 0 28.56 30-Sep-09 29.46 29.46 29.46 29.46 0 29.46 29-Sep-09 29.41 29.41 29.41 29.41 0 29.41 28-Sep-09 29.62 29.62 29.62 29.62 0 29.62 25-Sep-09 29.04 29.04 29.04 29.04 0 29.04 24-Sep-09 29.23 29.23 29.23 29.23 0 29.23 23-Sep-09 29.78 29.78 29.78 29.78 0 29.78 22-Sep-09 30.15 30.15 30.15 30.15 0 30.15 21-Sep-09 29.66 29.66 29.66 29.66 0 29.66 18-Sep-09 29.98 29.98 29.98 29.98 0 29.98 17-Sep-09 29.90 29.90 29.90 29.90 0 29.90 16-Sep-09 30.07 30.07 30.07 30.07 0 30.07 15-Sep-09 29.43 29.43 29.43 29.43 0 29.43 14-Sep-09 29.11 29.11 29.11 29.11 0 29.11 11-Sep-09 28.86 28.86 28.86 28.86 0 28.86 10-Sep-09 28.91 28.91 28.91 28.91 0 28.91 9-Sep-09 28.62 28.62 28.62 28.62 0 28.62 8-Sep-09 28.29 28.29 28.29 28.29 0 28.29 4-Sep-09 27.77 27.77 27.77 27.77 0 27.77 3-Sep-09 27.42 27.42 27.42 27.42 0 27.42 2-Sep-09 27.07 27.07 27.07 27.07 0 27.07 1-Sep-09 27.21 27.21 27.21 27.21 0 27.21 31-Aug-09 28.03 28.03 28.03 28.03 0 28.03 * 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