Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 12:48AM ET - U.S. Markets open in 8 hours and 42 minutes. Dow  0.22% Nasdaq  0.98%

Alger Health Sciences C (AHSCX)

On Dec 4: 15.85   0.06 (0.38%)

MORE ON AHSCX

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 15.85 15.85 15.85 15.85 0 15.85 3-Dec-09 15.79 15.79 15.79 15.79 0 15.79 2-Dec-09 15.90 15.90 15.90 15.90 0 15.90 1-Dec-09 15.84 15.84 15.84 15.84 0 15.84 30-Nov-09 15.65 15.65 15.65 15.65 0 15.65 27-Nov-09 15.72 15.72 15.72 15.72 0 15.72 25-Nov-09 15.92 15.92 15.92 15.92 0 15.92 24-Nov-09 15.85 15.85 15.85 15.85 0 15.85 23-Nov-09 15.72 15.72 15.72 15.72 0 15.72 20-Nov-09 15.59 15.59 15.59 15.59 0 15.59 19-Nov-09 15.61 15.61 15.61 15.61 0 15.61 18-Nov-09 15.78 15.78 15.78 15.78 0 15.78 17-Nov-09 15.85 15.85 15.85 15.85 0 15.85 16-Nov-09 15.86 15.86 15.86 15.86 0 15.86 13-Nov-09 15.65 15.65 15.65 15.65 0 15.65 12-Nov-09 15.59 15.59 15.59 15.59 0 15.59 11-Nov-09 15.76 15.76 15.76 15.76 0 15.76 10-Nov-09 15.66 15.66 15.66 15.66 0 15.66 9-Nov-09 15.63 15.63 15.63 15.63 0 15.63 6-Nov-09 15.40 15.40 15.40 15.40 0 15.40 5-Nov-09 15.35 15.35 15.35 15.35 0 15.35 4-Nov-09 15.02 15.02 15.02 15.02 0 15.02 3-Nov-09 15.07 15.07 15.07 15.07 0 15.07 2-Nov-09 14.92 14.92 14.92 14.92 0 14.92 30-Oct-09 14.80 14.80 14.80 14.80 0 14.80 29-Oct-09 15.04 15.04 15.04 15.04 0 15.04 28-Oct-09 14.75 14.75 14.75 14.75 0 14.75 27-Oct-09 15.14 15.14 15.14 15.14 0 15.14 26-Oct-09 15.13 15.13 15.13 15.13 0 15.13 23-Oct-09 15.34 15.34 15.34 15.34 0 15.34 22-Oct-09 15.51 15.51 15.51 15.51 0 15.51 21-Oct-09 15.36 15.36 15.36 15.36 0 15.36 20-Oct-09 15.51 15.51 15.51 15.51 0 15.51 19-Oct-09 15.80 15.80 15.80 15.80 0 15.80 16-Oct-09 15.66 15.66 15.66 15.66 0 15.66 15-Oct-09 15.75 15.75 15.75 15.75 0 15.75 14-Oct-09 15.71 15.71 15.71 15.71 0 15.71 13-Oct-09 15.44 15.44 15.44 15.44 0 15.44 12-Oct-09 15.50 15.50 15.50 15.50 0 15.50 9-Oct-09 15.48 15.48 15.48 15.48 0 15.48 8-Oct-09 15.30 15.30 15.30 15.30 0 15.30 7-Oct-09 15.35 15.35 15.35 15.35 0 15.35 6-Oct-09 15.32 15.32 15.32 15.32 0 15.32 5-Oct-09 15.27 15.27 15.27 15.27 0 15.27 2-Oct-09 15.12 15.12 15.12 15.12 0 15.12 1-Oct-09 15.20 15.20 15.20 15.20 0 15.20 30-Sep-09 15.54 15.54 15.54 15.54 0 15.54 29-Sep-09 15.59 15.59 15.59 15.59 0 15.59 28-Sep-09 15.64 15.64 15.64 15.64 0 15.64 25-Sep-09 15.39 15.39 15.39 15.39 0 15.39 24-Sep-09 15.44 15.44 15.44 15.44 0 15.44 23-Sep-09 15.58 15.58 15.58 15.58 0 15.58 22-Sep-09 15.78 15.78 15.78 15.78 0 15.78 21-Sep-09 15.80 15.80 15.80 15.80 0 15.80 18-Sep-09 15.71 15.71 15.71 15.71 0 15.71 17-Sep-09 15.70 15.70 15.70 15.70 0 15.70 16-Sep-09 15.69 15.69 15.69 15.69 0 15.69 15-Sep-09 15.52 15.52 15.52 15.52 0 15.52 14-Sep-09 15.64 15.64 15.64 15.64 0 15.64 11-Sep-09 15.38 15.38 15.38 15.38 0 15.38 10-Sep-09 15.34 15.34 15.34 15.34 0 15.34 9-Sep-09 15.17 15.17 15.17 15.17 0 15.17 8-Sep-09 14.98 14.98 14.98 14.98 0 14.98 4-Sep-09 14.97 14.97 14.97 14.97 0 14.97 3-Sep-09 14.76 14.76 14.76 14.76 0 14.76 2-Sep-09 14.70 14.70 14.70 14.70 0 14.70 * 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