Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:33PM ET - U.S. Markets close in 3 hours and 27 minutes. Dow  1.14% Nasdaq  1.23%

Alliance Financial Corporation (ALNC)

At 12:01PM ET: 29.985   0.065 (0.22%)

MORE ON ALNC

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* 20-Nov-09 29.00 30.00 28.55 29.92 58,700 29.92 19-Nov-09 27.87 29.12 26.98 28.96 32,100 28.96 18-Nov-09 27.78 28.38 27.22 27.79 41,200 27.79 17-Nov-09 27.06 27.79 26.73 27.70 18,100 27.70 16-Nov-09 26.20 27.46 25.91 27.42 13,100 27.42 13-Nov-09 25.82 26.09 25.34 26.01 18,000 26.01 12-Nov-09 26.32 26.32 25.78 25.94 10,900 25.94 11-Nov-09 26.00 26.46 25.70 26.13 13,400 26.13 10-Nov-09 26.00 26.00 25.51 25.78 10,100 25.78 9-Nov-09 24.69 26.00 23.96 26.00 14,200 26.00 6-Nov-09 23.45 24.61 23.00 24.55 45,600 24.55 5-Nov-09 21.40 23.03 20.51 22.78 33,200 22.78 4-Nov-09 22.24 22.24 20.66 21.41 36,600 21.41 3-Nov-09 22.80 22.82 21.66 22.10 26,200 22.10 2-Nov-09 25.52 25.52 21.05 23.30 23,000 23.30 30-Oct-09 26.20 26.52 25.66 26.04 10,400 26.04 29-Oct-09 26.73 27.34 26.01 26.35 10,500 26.35 28-Oct-09 27.05 27.80 26.30 26.31 7,500 26.31 27-Oct-09 27.65 28.48 27.59 27.61 4,500 27.61 26-Oct-09 28.29 28.40 27.59 27.74 9,600 27.74 23-Oct-09 27.77 28.31 27.46 27.72 22,100 27.72 22-Oct-09 28.12 28.73 27.28 28.22 17,400 28.22 21-Oct-09 28.09 28.85 27.67 28.16 28,400 28.16 20-Oct-09 29.00 29.00 28.08 28.25 7,800 28.25 19-Oct-09 28.55 28.93 27.51 28.83 10,900 28.83 16-Oct-09 28.20 28.80 27.47 28.18 16,600 28.18 15-Oct-09 28.78 28.78 28.14 28.34 5,400 28.34 14-Oct-09 28.21 29.00 28.08 29.00 10,700 29.00 13-Oct-09 27.89 28.50 27.34 28.24 8,400 28.24 12-Oct-09 28.40 28.40 27.66 27.89 1,700 27.89 9-Oct-09 27.69 28.44 27.69 28.24 4,800 28.24 8-Oct-09 28.33 28.33 27.56 27.99 7,100 27.99 7-Oct-09 27.51 28.50 27.36 28.33 8,700 28.33 6-Oct-09 27.93 28.00 27.22 28.00 12,100 28.00 5-Oct-09 27.89 28.40 27.07 27.50 60,600 27.50 2-Oct-09 27.40 27.99 27.11 27.91 33,600 27.91 1-Oct-09 26.81 27.50 26.81 27.35 13,300 27.35 30-Sep-09 28.15 28.36 26.75 27.05 39,400 27.05 29-Sep-09 28.59 28.60 27.81 27.89 3,300 27.89 28-Sep-09 28.24 28.59 27.79 28.15 3,500 28.15 25-Sep-09 28.73 28.73 27.46 27.94 11,000 27.94 24-Sep-09 27.80 28.35 27.77 27.95 6,500 27.95 23-Sep-09 27.78 28.45 27.30 27.96 35,900 27.96 22-Sep-09 27.09 28.75 26.94 28.47 15,700 28.47 21-Sep-09 27.42 28.40 26.52 27.13 29,800 27.13 18-Sep-09 28.08 28.41 27.23 28.02 25,000 28.02 17-Sep-09 26.73 28.41 26.73 28.24 14,100 28.24 16-Sep-09 28.12 28.44 27.51 27.80 10,200 27.80 15-Sep-09 26.57 28.45 26.40 28.19 21,300 28.19 15-Sep-09 $ 0.28 Dividend 14-Sep-09 27.17 27.17 26.37 26.66 15,100 26.38 11-Sep-09 27.80 27.80 27.00 27.17 4,800 26.88 10-Sep-09 27.23 28.39 27.23 27.96 9,800 27.67 9-Sep-09 26.53 27.75 26.15 27.32 42,300 27.03 8-Sep-09 26.75 26.98 26.03 26.18 10,600 25.91 4-Sep-09 26.48 26.81 25.95 26.23 6,600 25.95 3-Sep-09 27.25 27.25 26.21 26.48 8,700 26.20 2-Sep-09 26.95 27.00 26.16 26.82 19,000 26.54 1-Sep-09 26.88 28.04 26.83 26.83 10,100 26.55 31-Aug-09 27.77 28.35 27.04 27.40 12,500 27.11 28-Aug-09 28.50 28.97 27.56 27.68 19,500 27.39 27-Aug-09 28.15 28.49 27.54 28.37 8,100 28.07 26-Aug-09 27.99 28.20 27.07 27.95 20,100 27.66 25-Aug-09 27.52 28.30 27.00 27.91 17,800 27.62 24-Aug-09 28.33 28.40 27.11 27.37 19,000 27.08 21-Aug-09 27.83 28.50 27.07 28.40 17,800 28.10 20-Aug-09 27.25 27.78 26.59 27.78 34,600 27.49 * 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