Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:22AM ET - U.S. Markets close in 5 hours and 38 minutes. Dow  0.79% Nasdaq  0.75%

Accessor Growth Inv (AGRIX)

On Feb 9: 21.15   0.28 (1.34%)

MORE ON AGRIX

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* 9-Feb-10 21.15 21.15 21.15 21.15 0 21.15 8-Feb-10 20.87 20.87 20.87 20.87 0 20.87 5-Feb-10 21.02 21.02 21.02 21.02 0 21.02 4-Feb-10 20.92 20.92 20.92 20.92 0 20.92 3-Feb-10 21.53 21.53 21.53 21.53 0 21.53 2-Feb-10 21.55 21.55 21.55 21.55 0 21.55 1-Feb-10 21.29 21.29 21.29 21.29 0 21.29 29-Jan-10 21.01 21.01 21.01 21.01 0 21.01 28-Jan-10 21.28 21.28 21.28 21.28 0 21.28 27-Jan-10 21.60 21.60 21.60 21.60 0 21.60 26-Jan-10 21.50 21.50 21.50 21.50 0 21.50 25-Jan-10 21.53 21.53 21.53 21.53 0 21.53 22-Jan-10 21.45 21.45 21.45 21.45 0 21.45 21-Jan-10 21.98 21.98 21.98 21.98 0 21.98 20-Jan-10 22.36 22.36 22.36 22.36 0 22.36 19-Jan-10 22.65 22.65 22.65 22.65 0 22.65 15-Jan-10 22.35 22.35 22.35 22.35 0 22.35 14-Jan-10 22.59 22.59 22.59 22.59 0 22.59 13-Jan-10 22.52 22.52 22.52 22.52 0 22.52 12-Jan-10 22.34 22.34 22.34 22.34 0 22.34 11-Jan-10 22.53 22.53 22.53 22.53 0 22.53 8-Jan-10 22.53 22.53 22.53 22.53 0 22.53 7-Jan-10 22.43 22.43 22.43 22.43 0 22.43 6-Jan-10 22.45 22.45 22.45 22.45 0 22.45 5-Jan-10 22.45 22.45 22.45 22.45 0 22.45 4-Jan-10 22.45 22.45 22.45 22.45 0 22.45 31-Dec-09 22.13 22.13 22.13 22.13 0 22.13 30-Dec-09 22.37 22.37 22.37 22.37 0 22.37 29-Dec-09 22.35 22.35 22.35 22.35 0 22.35 28-Dec-09 22.39 22.39 22.39 22.39 0 22.39 28-Dec-09 $ 0.006 Dividend 24-Dec-09 22.33 22.33 22.33 22.33 0 22.32 23-Dec-09 22.20 22.20 22.20 22.20 0 22.19 22-Dec-09 22.10 22.10 22.10 22.10 0 22.09 21-Dec-09 21.99 21.99 21.99 21.99 0 21.98 18-Dec-09 21.79 21.79 21.79 21.79 0 21.78 17-Dec-09 21.68 21.68 21.68 21.68 0 21.67 16-Dec-09 21.97 21.97 21.97 21.97 0 21.96 15-Dec-09 21.94 21.94 21.94 21.94 0 21.93 14-Dec-09 22.02 22.02 22.02 22.02 0 22.01 11-Dec-09 21.90 21.90 21.90 21.90 0 21.89 10-Dec-09 21.88 21.88 21.88 21.88 0 21.87 9-Dec-09 21.72 21.72 21.72 21.72 0 21.71 8-Dec-09 21.63 21.63 21.63 21.63 0 21.62 7-Dec-09 21.83 21.83 21.83 21.83 0 21.82 4-Dec-09 21.90 21.90 21.90 21.90 0 21.89 3-Dec-09 21.83 21.83 21.83 21.83 0 21.82 2-Dec-09 21.99 21.99 21.99 21.99 0 21.98 1-Dec-09 22.02 22.02 22.02 22.02 0 22.01 30-Nov-09 21.78 21.78 21.78 21.78 0 21.77 27-Nov-09 21.73 21.73 21.73 21.73 0 21.72 25-Nov-09 22.10 22.10 22.10 22.10 0 22.09 24-Nov-09 22.00 22.00 22.00 22.00 0 21.99 23-Nov-09 21.99 21.99 21.99 21.99 0 21.98 20-Nov-09 21.71 21.71 21.71 21.71 0 21.70 19-Nov-09 21.81 21.81 21.81 21.81 0 21.80 18-Nov-09 22.11 22.11 22.11 22.11 0 22.10 17-Nov-09 22.18 22.18 22.18 22.18 0 22.17 16-Nov-09 22.14 22.14 22.14 22.14 0 22.13 13-Nov-09 21.84 21.84 21.84 21.84 0 21.83 12-Nov-09 21.70 21.70 21.70 21.70 0 21.69 11-Nov-09 21.90 21.90 21.90 21.90 0 21.89 10-Nov-09 21.82 21.82 21.82 21.82 0 21.81 9-Nov-09 21.79 21.79 21.79 21.79 0 21.78 6-Nov-09 21.41 21.41 21.41 21.41 0 21.40 5-Nov-09 21.35 21.35 21.35 21.35 0 21.34 4-Nov-09 20.93 20.93 20.93 20.93 0 20.92 * 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