Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 10:45PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Activa International (AINFX)

On Aug 20: 5.46   0.00 (0.00%)

MORE ON AINFX

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* 20-Aug-09 5.46 5.46 5.46 5.46 0 5.46 19-Aug-09 5.46 5.46 5.46 5.46 0 5.46 18-Aug-09 5.47 5.47 5.47 5.47 0 5.47 17-Aug-09 5.47 5.47 5.47 5.47 0 5.47 14-Aug-09 5.49 5.49 5.49 5.49 0 5.49 13-Aug-09 5.49 5.49 5.49 5.49 0 5.49 12-Aug-09 5.49 5.49 5.49 5.49 0 5.49 11-Aug-09 5.49 5.49 5.49 5.49 0 5.49 10-Aug-09 5.49 5.49 5.49 5.49 0 5.49 7-Aug-09 5.49 5.49 5.49 5.49 0 5.49 6-Aug-09 5.49 5.49 5.49 5.49 0 5.49 5-Aug-09 5.50 5.50 5.50 5.50 0 5.50 4-Aug-09 5.50 5.50 5.50 5.50 0 5.50 3-Aug-09 5.50 5.50 5.50 5.50 0 5.50 31-Jul-09 5.50 5.50 5.50 5.50 0 5.50 30-Jul-09 5.50 5.50 5.50 5.50 0 5.50 29-Jul-09 5.50 5.50 5.50 5.50 0 5.50 28-Jul-09 5.50 5.50 5.50 5.50 0 5.50 27-Jul-09 5.50 5.50 5.50 5.50 0 5.50 24-Jul-09 5.50 5.50 5.50 5.50 0 5.50 23-Jul-09 5.50 5.50 5.50 5.50 0 5.50 22-Jul-09 5.50 5.50 5.50 5.50 0 5.50 21-Jul-09 5.50 5.50 5.50 5.50 0 5.50 20-Jul-09 5.51 5.51 5.51 5.51 0 5.51 17-Jul-09 5.50 5.50 5.50 5.50 0 5.50 16-Jul-09 5.51 5.51 5.51 5.51 0 5.51 15-Jul-09 5.51 5.51 5.51 5.51 0 5.51 14-Jul-09 5.51 5.51 5.51 5.51 0 5.51 13-Jul-09 5.50 5.50 5.50 5.50 0 5.50 10-Jul-09 5.50 5.50 5.50 5.50 0 5.50 9-Jul-09 5.49 5.49 5.49 5.49 0 5.49 8-Jul-09 5.49 5.49 5.49 5.49 0 5.49 7-Jul-09 5.49 5.49 5.49 5.49 0 5.49 6-Jul-09 5.49 5.49 5.49 5.49 0 5.49 2-Jul-09 5.49 5.49 5.49 5.49 0 5.49 1-Jul-09 5.50 5.50 5.50 5.50 0 5.50 30-Jun-09 5.50 5.50 5.50 5.50 0 5.50 29-Jun-09 5.51 5.51 5.51 5.51 0 5.51 26-Jun-09 5.55 5.55 5.55 5.55 0 5.55 25-Jun-09 5.53 5.53 5.53 5.53 0 5.53 24-Jun-09 5.47 5.47 5.47 5.47 0 5.47 23-Jun-09 5.45 5.45 5.45 5.45 0 5.45 22-Jun-09 5.42 5.42 5.42 5.42 0 5.42 18-Jun-09 5.48 5.48 5.48 5.48 0 5.48 17-Jun-09 5.53 5.53 5.53 5.53 0 5.53 16-Jun-09 5.49 5.49 5.49 5.49 0 5.49 15-Jun-09 5.52 5.52 5.52 5.52 0 5.52 12-Jun-09 5.64 5.64 5.64 5.64 0 5.64 11-Jun-09 5.66 5.66 5.66 5.66 0 5.66 10-Jun-09 5.60 5.60 5.60 5.60 0 5.60 9-Jun-09 5.58 5.58 5.58 5.58 0 5.58 8-Jun-09 5.51 5.51 5.51 5.51 0 5.51 5-Jun-09 5.51 5.51 5.51 5.51 0 5.51 4-Jun-09 5.62 5.62 5.62 5.62 0 5.62 3-Jun-09 5.60 5.60 5.60 5.60 0 5.60 2-Jun-09 5.73 5.73 5.73 5.73 0 5.73 1-Jun-09 5.67 5.67 5.67 5.67 0 5.67 29-May-09 5.61 5.61 5.61 5.61 0 5.61 28-May-09 5.52 5.52 5.52 5.52 0 5.52 27-May-09 5.51 5.51 5.51 5.51 0 5.51 26-May-09 5.52 5.52 5.52 5.52 0 5.52 22-May-09 5.47 5.47 5.47 5.47 0 5.47 21-May-09 5.47 5.47 5.47 5.47 0 5.47 20-May-09 5.48 5.48 5.48 5.48 0 5.48 19-May-09 5.39 5.39 5.39 5.39 0 5.39 18-May-09 5.30 5.30 5.30 5.30 0 5.30 * 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