Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 10:47PM ET - U.S. Markets Closed. Dow Up 0.50% Nasdaq Up 0.49%
ALLEGIANT MULTI FACTOR SMALL CA (ALOCX)On Dec 9: 8.19   0.00 (0.00%)  
MORE ON ALOCX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Dec-098.198.198.198.1908.19
8-Dec-098.198.198.198.1908.19
7-Dec-098.288.288.288.2808.28
4-Dec-098.278.278.278.2708.27
3-Dec-098.108.108.108.1008.10
2-Dec-098.198.198.198.1908.19
1-Dec-098.148.148.148.1408.14
30-Nov-098.058.058.058.0508.05
27-Nov-098.048.048.048.0408.04
25-Nov-098.268.268.268.2608.26
24-Nov-098.258.258.258.2508.25
23-Nov-098.278.278.278.2708.27
20-Nov-098.118.118.118.1108.11
19-Nov-098.128.128.128.1208.12
18-Nov-098.298.298.298.2908.29
17-Nov-098.318.318.318.3108.31
16-Nov-098.318.318.318.3108.31
13-Nov-098.128.128.128.1208.12
12-Nov-098.038.038.038.0308.03
11-Nov-098.178.178.178.1708.17
10-Nov-098.118.118.118.1108.11
9-Nov-098.168.168.168.1608.16
6-Nov-097.997.997.997.9907.99
5-Nov-098.038.038.038.0308.03
4-Nov-097.787.787.787.7807.78
3-Nov-097.907.907.907.9007.90
2-Nov-097.807.807.807.8007.80
30-Oct-097.817.817.817.8107.81
29-Oct-098.048.048.048.0408.04
28-Oct-097.877.877.877.8707.87
27-Oct-098.168.168.168.1608.16
26-Oct-098.268.268.268.2608.26
23-Oct-098.358.358.358.3508.35
22-Oct-098.488.488.488.4808.48
21-Oct-098.368.368.368.3608.36
20-Oct-098.498.498.498.4908.49
19-Oct-098.588.588.588.5808.58
16-Oct-098.498.498.498.4908.49
15-Oct-098.568.568.568.5608.56
14-Oct-098.588.588.588.5808.58
13-Oct-098.448.448.448.4408.44
12-Oct-098.448.448.448.4408.44
9-Oct-098.458.458.458.4508.45
8-Oct-098.348.348.348.3408.34
7-Oct-098.268.268.268.2608.26
6-Oct-098.288.288.288.2808.28
5-Oct-098.158.158.158.1508.15
2-Oct-097.997.997.997.9907.99
1-Oct-098.028.028.028.0208.02
30-Sep-098.288.288.288.2808.28
29-Sep-098.328.328.328.3208.32
28-Sep-098.358.358.358.3508.35
25-Sep-098.178.178.178.1708.17
24-Sep-098.228.228.228.2208.22
23-Sep-098.378.378.378.3708.37
22-Sep-098.448.448.448.4408.44
21-Sep-098.368.368.368.3608.36
18-Sep-098.388.388.388.3808.38
17-Sep-098.348.348.348.3408.34
16-Sep-098.358.358.358.3508.35
15-Sep-098.238.238.238.2308.23
14-Sep-098.168.168.168.1608.16
11-Sep-098.078.078.078.0708.07
10-Sep-098.118.118.118.1108.11
9-Sep-098.028.028.028.0208.02
8-Sep-097.897.897.897.8907.89
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions