ALSCX: Historical Prices for ALGER SMALL CAPITALIZATION GROW

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	5.05	5.05	5.05	5.05	0	5.05
8-Feb-10	4.97	4.97	4.97	4.97	0	4.97
5-Feb-10	5.00	5.00	5.00	5.00	0	5.00
4-Feb-10	4.99	4.99	4.99	4.99	0	4.99
3-Feb-10	5.18	5.18	5.18	5.18	0	5.18
2-Feb-10	5.20	5.20	5.20	5.20	0	5.20
1-Feb-10	5.12	5.12	5.12	5.12	0	5.12
29-Jan-10	5.04	5.04	5.04	5.04	0	5.04
28-Jan-10	5.10	5.10	5.10	5.10	0	5.10
27-Jan-10	5.18	5.18	5.18	5.18	0	5.18
26-Jan-10	5.14	5.14	5.14	5.14	0	5.14
25-Jan-10	5.16	5.16	5.16	5.16	0	5.16
22-Jan-10	5.16	5.16	5.16	5.16	0	5.16
21-Jan-10	5.28	5.28	5.28	5.28	0	5.28
20-Jan-10	5.37	5.37	5.37	5.37	0	5.37
19-Jan-10	5.45	5.45	5.45	5.45	0	5.45
15-Jan-10	5.38	5.38	5.38	5.38	0	5.38
14-Jan-10	5.47	5.47	5.47	5.47	0	5.47
13-Jan-10	5.44	5.44	5.44	5.44	0	5.44
12-Jan-10	5.38	5.38	5.38	5.38	0	5.38
11-Jan-10	5.45	5.45	5.45	5.45	0	5.45
8-Jan-10	5.44	5.44	5.44	5.44	0	5.44
7-Jan-10	5.41	5.41	5.41	5.41	0	5.41
6-Jan-10	5.40	5.40	5.40	5.40	0	5.40
5-Jan-10	5.38	5.38	5.38	5.38	0	5.38
4-Jan-10	5.37	5.37	5.37	5.37	0	5.37
31-Dec-09	5.26	5.26	5.26	5.26	0	5.26
30-Dec-09	5.31	5.31	5.31	5.31	0	5.31
29-Dec-09	5.32	5.32	5.32	5.32	0	5.32
28-Dec-09	5.33	5.33	5.33	5.33	0	5.33
24-Dec-09	5.33	5.33	5.33	5.33	0	5.33
23-Dec-09	5.31	5.31	5.31	5.31	0	5.31
22-Dec-09	5.26	5.26	5.26	5.26	0	5.26
21-Dec-09	5.22	5.22	5.22	5.22	0	5.22
18-Dec-09	5.15	5.15	5.15	5.15	0	5.15
17-Dec-09	5.11	5.11	5.11	5.11	0	5.11
16-Dec-09	5.17	5.17	5.17	5.17	0	5.17
15-Dec-09	5.15	5.15	5.15	5.15	0	5.15
14-Dec-09	5.14	5.14	5.14	5.14	0	5.14
11-Dec-09	5.05	5.05	5.05	5.05	0	5.05
10-Dec-09	5.03	5.03	5.03	5.03	0	5.03
9-Dec-09	5.02	5.02	5.02	5.02	0	5.02
8-Dec-09	5.01	5.01	5.01	5.01	0	5.01
7-Dec-09	5.06	5.06	5.06	5.06	0	5.06
4-Dec-09	5.05	5.05	5.05	5.05	0	5.05
3-Dec-09	4.97	4.97	4.97	4.97	0	4.97
2-Dec-09	5.01	5.01	5.01	5.01	0	5.01
1-Dec-09	4.98	4.98	4.98	4.98	0	4.98
30-Nov-09	4.88	4.88	4.88	4.88	0	4.88
27-Nov-09	4.89	4.89	4.89	4.89	0	4.89
25-Nov-09	4.99	4.99	4.99	4.99	0	4.99
24-Nov-09	4.97	4.97	4.97	4.97	0	4.97
23-Nov-09	5.00	5.00	5.00	5.00	0	5.00
20-Nov-09	4.94	4.94	4.94	4.94	0	4.94
19-Nov-09	4.96	4.96	4.96	4.96	0	4.96
18-Nov-09	5.06	5.06	5.06	5.06	0	5.06
17-Nov-09	5.10	5.10	5.10	5.10	0	5.10
16-Nov-09	5.10	5.10	5.10	5.10	0	5.10
13-Nov-09	4.98	4.98	4.98	4.98	0	4.98
12-Nov-09	4.94	4.94	4.94	4.94	0	4.94
11-Nov-09	5.03	5.03	5.03	5.03	0	5.03
10-Nov-09	5.00	5.00	5.00	5.00	0	5.00
9-Nov-09	5.01	5.01	5.01	5.01	0	5.01
6-Nov-09	4.91	4.91	4.91	4.91	0	4.91
5-Nov-09	4.90	4.90	4.90	4.90	0	4.90
4-Nov-09	4.77	4.77	4.77	4.77	0	4.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions