Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 6:05AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Alger SmallCap Growth Institutional I (ALSRX)

On Dec 4: 21.31   0.34 (1.62%)

MORE ON ALSRX

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* 4-Dec-09 21.31 21.31 21.31 21.31 0 21.31 3-Dec-09 20.97 20.97 20.97 20.97 0 20.97 2-Dec-09 21.13 21.13 21.13 21.13 0 21.13 1-Dec-09 21.01 21.01 21.01 21.01 0 21.01 30-Nov-09 20.62 20.62 20.62 20.62 0 20.62 27-Nov-09 20.63 20.63 20.63 20.63 0 20.63 25-Nov-09 21.06 21.06 21.06 21.06 0 21.06 24-Nov-09 20.98 20.98 20.98 20.98 0 20.98 23-Nov-09 21.08 21.08 21.08 21.08 0 21.08 20-Nov-09 20.84 20.84 20.84 20.84 0 20.84 19-Nov-09 20.95 20.95 20.95 20.95 0 20.95 18-Nov-09 21.35 21.35 21.35 21.35 0 21.35 17-Nov-09 21.50 21.50 21.50 21.50 0 21.50 16-Nov-09 21.51 21.51 21.51 21.51 0 21.51 13-Nov-09 21.03 21.03 21.03 21.03 0 21.03 12-Nov-09 20.85 20.85 20.85 20.85 0 20.85 11-Nov-09 21.22 21.22 21.22 21.22 0 21.22 10-Nov-09 21.09 21.09 21.09 21.09 0 21.09 9-Nov-09 21.13 21.13 21.13 21.13 0 21.13 6-Nov-09 20.72 20.72 20.72 20.72 0 20.72 5-Nov-09 20.66 20.66 20.66 20.66 0 20.66 4-Nov-09 20.16 20.16 20.16 20.16 0 20.16 3-Nov-09 20.21 20.21 20.21 20.21 0 20.21 2-Nov-09 19.98 19.98 19.98 19.98 0 19.98 30-Oct-09 19.90 19.90 19.90 19.90 0 19.90 29-Oct-09 20.45 20.45 20.45 20.45 0 20.45 28-Oct-09 20.01 20.01 20.01 20.01 0 20.01 27-Oct-09 20.75 20.75 20.75 20.75 0 20.75 26-Oct-09 21.05 21.05 21.05 21.05 0 21.05 23-Oct-09 21.25 21.25 21.25 21.25 0 21.25 22-Oct-09 21.54 21.54 21.54 21.54 0 21.54 21-Oct-09 21.27 21.27 21.27 21.27 0 21.27 20-Oct-09 21.54 21.54 21.54 21.54 0 21.54 19-Oct-09 21.80 21.80 21.80 21.80 0 21.80 16-Oct-09 21.59 21.59 21.59 21.59 0 21.59 15-Oct-09 21.77 21.77 21.77 21.77 0 21.77 14-Oct-09 21.77 21.77 21.77 21.77 0 21.77 13-Oct-09 21.39 21.39 21.39 21.39 0 21.39 12-Oct-09 21.36 21.36 21.36 21.36 0 21.36 9-Oct-09 21.39 21.39 21.39 21.39 0 21.39 8-Oct-09 21.12 21.12 21.12 21.12 0 21.12 7-Oct-09 21.01 21.01 21.01 21.01 0 21.01 6-Oct-09 21.02 21.02 21.02 21.02 0 21.02 5-Oct-09 20.69 20.69 20.69 20.69 0 20.69 2-Oct-09 20.32 20.32 20.32 20.32 0 20.32 1-Oct-09 20.48 20.48 20.48 20.48 0 20.48 30-Sep-09 21.15 21.15 21.15 21.15 0 21.15 29-Sep-09 21.29 21.29 21.29 21.29 0 21.29 28-Sep-09 21.27 21.27 21.27 21.27 0 21.27 25-Sep-09 20.80 20.80 20.80 20.80 0 20.80 24-Sep-09 20.97 20.97 20.97 20.97 0 20.97 23-Sep-09 21.32 21.32 21.32 21.32 0 21.32 22-Sep-09 21.61 21.61 21.61 21.61 0 21.61 21-Sep-09 21.52 21.52 21.52 21.52 0 21.52 18-Sep-09 21.51 21.51 21.51 21.51 0 21.51 17-Sep-09 21.41 21.41 21.41 21.41 0 21.41 16-Sep-09 21.41 21.41 21.41 21.41 0 21.41 15-Sep-09 21.04 21.04 21.04 21.04 0 21.04 14-Sep-09 20.93 20.93 20.93 20.93 0 20.93 11-Sep-09 20.67 20.67 20.67 20.67 0 20.67 10-Sep-09 20.62 20.62 20.62 20.62 0 20.62 9-Sep-09 20.35 20.35 20.35 20.35 0 20.35 8-Sep-09 20.07 20.07 20.07 20.07 0 20.07 4-Sep-09 19.83 19.83 19.83 19.83 0 19.83 3-Sep-09 19.54 19.54 19.54 19.54 0 19.54 2-Sep-09 19.30 19.30 19.30 19.30 0 19.30 * 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