Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 7:30PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Accessor Growth Inv (AGRIX)

On Dec 4: 21.90   0.07 (0.32%)

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* 4-Dec-09 21.90 21.90 21.90 21.90 0 21.90 3-Dec-09 21.83 21.83 21.83 21.83 0 21.83 2-Dec-09 21.99 21.99 21.99 21.99 0 21.99 1-Dec-09 22.02 22.02 22.02 22.02 0 22.02 30-Nov-09 21.78 21.78 21.78 21.78 0 21.78 27-Nov-09 21.73 21.73 21.73 21.73 0 21.73 25-Nov-09 22.10 22.10 22.10 22.10 0 22.10 24-Nov-09 22.00 22.00 22.00 22.00 0 22.00 23-Nov-09 21.99 21.99 21.99 21.99 0 21.99 20-Nov-09 21.71 21.71 21.71 21.71 0 21.71 19-Nov-09 21.81 21.81 21.81 21.81 0 21.81 18-Nov-09 22.11 22.11 22.11 22.11 0 22.11 17-Nov-09 22.18 22.18 22.18 22.18 0 22.18 16-Nov-09 22.14 22.14 22.14 22.14 0 22.14 13-Nov-09 21.84 21.84 21.84 21.84 0 21.84 12-Nov-09 21.70 21.70 21.70 21.70 0 21.70 11-Nov-09 21.90 21.90 21.90 21.90 0 21.90 10-Nov-09 21.82 21.82 21.82 21.82 0 21.82 9-Nov-09 21.79 21.79 21.79 21.79 0 21.79 6-Nov-09 21.41 21.41 21.41 21.41 0 21.41 5-Nov-09 21.35 21.35 21.35 21.35 0 21.35 4-Nov-09 20.93 20.93 20.93 20.93 0 20.93 3-Nov-09 20.87 20.87 20.87 20.87 0 20.87 2-Nov-09 20.84 20.84 20.84 20.84 0 20.84 30-Oct-09 20.71 20.71 20.71 20.71 0 20.71 29-Oct-09 21.25 21.25 21.25 21.25 0 21.25 28-Oct-09 20.85 20.85 20.85 20.85 0 20.85 27-Oct-09 21.30 21.30 21.30 21.30 0 21.30 26-Oct-09 21.33 21.33 21.33 21.33 0 21.33 23-Oct-09 21.52 21.52 21.52 21.52 0 21.52 22-Oct-09 21.67 21.67 21.67 21.67 0 21.67 21-Oct-09 21.48 21.48 21.48 21.48 0 21.48 20-Oct-09 21.58 21.58 21.58 21.58 0 21.58 19-Oct-09 21.65 21.65 21.65 21.65 0 21.65 16-Oct-09 21.43 21.43 21.43 21.43 0 21.43 15-Oct-09 21.55 21.55 21.55 21.55 0 21.55 14-Oct-09 21.41 21.41 21.41 21.41 0 21.41 13-Oct-09 21.10 21.10 21.10 21.10 0 21.10 12-Oct-09 21.13 21.13 21.13 21.13 0 21.13 9-Oct-09 21.07 21.07 21.07 21.07 0 21.07 8-Oct-09 20.95 20.95 20.95 20.95 0 20.95 7-Oct-09 20.80 20.80 20.80 20.80 0 20.80 6-Oct-09 20.71 20.71 20.71 20.71 0 20.71 5-Oct-09 20.42 20.42 20.42 20.42 0 20.42 2-Oct-09 20.19 20.19 20.19 20.19 0 20.19 1-Oct-09 20.24 20.24 20.24 20.24 0 20.24 30-Sep-09 20.74 20.74 20.74 20.74 0 20.74 29-Sep-09 20.75 20.75 20.75 20.75 0 20.75 28-Sep-09 20.84 20.84 20.84 20.84 0 20.84 25-Sep-09 20.50 20.50 20.50 20.50 0 20.50 25-Sep-09 $ 0.015 Dividend 24-Sep-09 20.63 20.63 20.63 20.63 0 20.61 23-Sep-09 20.76 20.76 20.76 20.76 0 20.74 22-Sep-09 20.96 20.96 20.96 20.96 0 20.94 21-Sep-09 20.87 20.87 20.87 20.87 0 20.85 18-Sep-09 20.91 20.91 20.91 20.91 0 20.89 17-Sep-09 20.86 20.86 20.86 20.86 0 20.84 16-Sep-09 20.87 20.87 20.87 20.87 0 20.85 15-Sep-09 20.57 20.57 20.57 20.57 0 20.56 14-Sep-09 20.54 20.54 20.54 20.54 0 20.53 11-Sep-09 20.49 20.49 20.49 20.49 0 20.48 10-Sep-09 20.50 20.50 20.50 20.50 0 20.49 9-Sep-09 20.28 20.28 20.28 20.28 0 20.27 8-Sep-09 20.15 20.15 20.15 20.15 0 20.14 4-Sep-09 19.94 19.94 19.94 19.94 0 19.93 3-Sep-09 19.70 19.70 19.70 19.70 0 19.69 2-Sep-09 19.60 19.60 19.60 19.60 0 19.59 * 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