Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 12:09PM ET - U.S. Markets close in 3 hours and 51 minutes. Dow  1.27% Nasdaq  1.52%

Alger Health Sciences A (AHSAX)

On Nov 30: 16.68   0.07 (0.42%)

MORE ON AHSAX

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* 30-Nov-09 16.68 16.68 16.68 16.68 0 16.68 27-Nov-09 16.75 16.75 16.75 16.75 0 16.75 25-Nov-09 16.97 16.97 16.97 16.97 0 16.97 24-Nov-09 16.89 16.89 16.89 16.89 0 16.89 23-Nov-09 16.75 16.75 16.75 16.75 0 16.75 20-Nov-09 16.60 16.60 16.60 16.60 0 16.60 19-Nov-09 16.63 16.63 16.63 16.63 0 16.63 18-Nov-09 16.81 16.81 16.81 16.81 0 16.81 17-Nov-09 16.88 16.88 16.88 16.88 0 16.88 16-Nov-09 16.90 16.90 16.90 16.90 0 16.90 13-Nov-09 16.67 16.67 16.67 16.67 0 16.67 12-Nov-09 16.61 16.61 16.61 16.61 0 16.61 11-Nov-09 16.78 16.78 16.78 16.78 0 16.78 10-Nov-09 16.68 16.68 16.68 16.68 0 16.68 9-Nov-09 16.64 16.64 16.64 16.64 0 16.64 6-Nov-09 16.40 16.40 16.40 16.40 0 16.40 5-Nov-09 16.35 16.35 16.35 16.35 0 16.35 4-Nov-09 15.99 15.99 15.99 15.99 0 15.99 3-Nov-09 16.05 16.05 16.05 16.05 0 16.05 2-Nov-09 15.89 15.89 15.89 15.89 0 15.89 30-Oct-09 15.76 15.76 15.76 15.76 0 15.76 29-Oct-09 16.02 16.02 16.02 16.02 0 16.02 28-Oct-09 15.71 15.71 15.71 15.71 0 15.71 27-Oct-09 16.12 16.12 16.12 16.12 0 16.12 26-Oct-09 16.11 16.11 16.11 16.11 0 16.11 23-Oct-09 16.33 16.33 16.33 16.33 0 16.33 22-Oct-09 16.52 16.52 16.52 16.52 0 16.52 21-Oct-09 16.35 16.35 16.35 16.35 0 16.35 20-Oct-09 16.51 16.51 16.51 16.51 0 16.51 19-Oct-09 16.82 16.82 16.82 16.82 0 16.82 16-Oct-09 16.67 16.67 16.67 16.67 0 16.67 15-Oct-09 16.77 16.77 16.77 16.77 0 16.77 14-Oct-09 16.73 16.73 16.73 16.73 0 16.73 13-Oct-09 16.44 16.44 16.44 16.44 0 16.44 12-Oct-09 16.49 16.49 16.49 16.49 0 16.49 9-Oct-09 16.48 16.48 16.48 16.48 0 16.48 8-Oct-09 16.29 16.29 16.29 16.29 0 16.29 7-Oct-09 16.33 16.33 16.33 16.33 0 16.33 6-Oct-09 16.31 16.31 16.31 16.31 0 16.31 5-Oct-09 16.25 16.25 16.25 16.25 0 16.25 2-Oct-09 16.09 16.09 16.09 16.09 0 16.09 1-Oct-09 16.18 16.18 16.18 16.18 0 16.18 30-Sep-09 16.53 16.53 16.53 16.53 0 16.53 29-Sep-09 16.59 16.59 16.59 16.59 0 16.59 28-Sep-09 16.64 16.64 16.64 16.64 0 16.64 25-Sep-09 16.37 16.37 16.37 16.37 0 16.37 24-Sep-09 16.43 16.43 16.43 16.43 0 16.43 23-Sep-09 16.58 16.58 16.58 16.58 0 16.58 22-Sep-09 16.79 16.79 16.79 16.79 0 16.79 21-Sep-09 16.81 16.81 16.81 16.81 0 16.81 18-Sep-09 16.71 16.71 16.71 16.71 0 16.71 17-Sep-09 16.70 16.70 16.70 16.70 0 16.70 16-Sep-09 16.69 16.69 16.69 16.69 0 16.69 15-Sep-09 16.51 16.51 16.51 16.51 0 16.51 14-Sep-09 16.64 16.64 16.64 16.64 0 16.64 11-Sep-09 16.36 16.36 16.36 16.36 0 16.36 10-Sep-09 16.32 16.32 16.32 16.32 0 16.32 9-Sep-09 16.14 16.14 16.14 16.14 0 16.14 8-Sep-09 15.94 15.94 15.94 15.94 0 15.94 4-Sep-09 15.92 15.92 15.92 15.92 0 15.92 3-Sep-09 15.69 15.69 15.69 15.69 0 15.69 2-Sep-09 15.63 15.63 15.63 15.63 0 15.63 1-Sep-09 15.65 15.65 15.65 15.65 0 15.65 31-Aug-09 15.84 15.84 15.84 15.84 0 15.84 28-Aug-09 15.88 15.88 15.88 15.88 0 15.88 27-Aug-09 15.95 15.95 15.95 15.95 0 15.95 * 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