Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 12:24AM ET - U.S. Markets open in 9 hours and 6 minutes. Dow  0.83% Nasdaq  1.17%

ACTELION LTD (ALIOF.PK)

On Dec 21: 53.903   1.797 (3.23%)

MORE ON ALIOF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 21-Dec-09 54.45 54.45 53.90 53.90 4,100 53.90 18-Dec-09 55.70 55.70 55.70 55.70 0 55.70 17-Dec-09 56.30 56.30 55.70 55.70 29,300 55.70 16-Dec-09 56.15 56.15 56.15 56.15 0 56.15 15-Dec-09 56.15 56.15 56.15 56.15 28,900 56.15 14-Dec-09 57.70 57.70 57.70 57.70 0 57.70 11-Dec-09 57.70 57.70 57.70 57.70 200 57.70 10-Dec-09 57.80 57.80 57.80 57.80 0 57.80 9-Dec-09 57.80 57.80 57.80 57.80 0 57.80 8-Dec-09 57.80 57.80 57.80 57.80 100 57.80 7-Dec-09 58.65 58.65 58.65 58.65 200 58.65 4-Dec-09 59.89 59.89 59.89 59.89 4,100 59.89 3-Dec-09 60.00 60.00 60.00 60.00 0 60.00 2-Dec-09 60.00 60.00 60.00 60.00 700 60.00 1-Dec-09 60.00 60.00 60.00 60.00 700 60.00 30-Nov-09 59.50 59.50 59.50 59.50 0 59.50 27-Nov-09 59.50 59.50 59.50 59.50 0 59.50 25-Nov-09 59.50 59.50 59.50 59.50 0 59.50 24-Nov-09 59.50 59.50 59.50 59.50 0 59.50 23-Nov-09 59.50 59.50 59.50 59.50 100 59.50 20-Nov-09 58.00 58.00 58.00 58.00 100 58.00 19-Nov-09 58.00 58.00 58.00 58.00 100 58.00 18-Nov-09 57.60 57.60 57.60 57.60 0 57.60 17-Nov-09 57.60 57.60 57.60 57.60 0 57.60 16-Nov-09 57.95 57.95 57.60 57.60 400 57.60 13-Nov-09 57.25 57.25 57.25 57.25 0 57.25 12-Nov-09 57.25 57.25 57.25 57.25 0 57.25 11-Nov-09 57.25 57.25 57.25 57.25 300 57.25 10-Nov-09 58.00 58.00 57.93 57.93 2,500 57.93 9-Nov-09 55.25 55.25 55.25 55.25 0 55.25 6-Nov-09 55.25 55.25 55.25 55.25 0 55.25 5-Nov-09 55.25 55.25 55.25 55.25 0 55.25 4-Nov-09 55.25 55.25 55.25 55.25 0 55.25 3-Nov-09 55.25 55.25 55.25 55.25 0 55.25 2-Nov-09 55.25 55.25 55.25 55.25 200 55.25 30-Oct-09 55.90 55.90 55.90 55.90 0 55.90 29-Oct-09 55.90 55.90 55.90 55.90 200 55.90 28-Oct-09 56.50 56.50 56.50 56.50 300 56.50 27-Oct-09 61.22 61.22 61.22 61.22 0 61.22 26-Oct-09 61.22 61.22 61.22 61.22 0 61.22 23-Oct-09 61.22 61.22 61.22 61.22 0 61.22 22-Oct-09 61.22 61.22 61.22 61.22 0 61.22 21-Oct-09 61.22 61.22 61.22 61.22 100 61.22 20-Oct-09 62.35 62.35 62.35 62.35 0 62.35 19-Oct-09 62.35 62.35 62.35 62.35 0 62.35 16-Oct-09 62.35 62.35 62.35 62.35 3,500 62.35 15-Oct-09 63.55 63.55 63.55 63.55 0 63.55 14-Oct-09 63.55 63.55 63.55 63.55 200 63.55 13-Oct-09 60.75 60.75 60.75 60.75 0 60.75 12-Oct-09 60.75 60.75 60.75 60.75 0 60.75 9-Oct-09 60.75 60.75 60.75 60.75 100 60.75 8-Oct-09 60.00 60.00 60.00 60.00 0 60.00 7-Oct-09 60.00 60.00 60.00 60.00 200 60.00 6-Oct-09 62.20 62.20 62.20 62.20 0 62.20 5-Oct-09 62.20 62.20 62.20 62.20 0 62.20 2-Oct-09 62.20 62.20 62.20 62.20 0 62.20 1-Oct-09 62.20 62.20 62.20 62.20 0 62.20 30-Sep-09 62.20 62.20 62.20 62.20 0 62.20 29-Sep-09 62.20 62.20 62.20 62.20 200 62.20 28-Sep-09 62.45 62.65 62.45 62.65 700 62.65 25-Sep-09 62.00 62.00 62.00 62.00 0 62.00 24-Sep-09 62.00 62.00 62.00 62.00 0 62.00 23-Sep-09 62.00 62.00 62.00 62.00 0 62.00 22-Sep-09 62.00 62.00 62.00 62.00 0 62.00 21-Sep-09 62.00 62.00 62.00 62.00 0 62.00 18-Sep-09 62.00 62.00 62.00 62.00 700 62.00 * 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