ALUCX: Historical Prices for ALLEGIANT MULTI FACTOR SMALL CA

Date	Open	High	Low	Close	Volume	Adj Close*
12-May-09	5.46	5.46	5.46	5.46	0	5.46
11-May-09	5.54	5.54	5.54	5.54	0	5.54
8-May-09	5.61	5.61	5.61	5.61	0	5.61
7-May-09	5.44	5.44	5.44	5.44	0	5.44
6-May-09	5.54	5.54	5.54	5.54	0	5.54
5-May-09	5.53	5.53	5.53	5.53	0	5.53
4-May-09	5.60	5.60	5.60	5.60	0	5.60
1-May-09	5.41	5.41	5.41	5.41	0	5.41
29-Apr-09	5.50	5.50	5.50	5.50	0	5.50
28-Apr-09	5.34	5.34	5.34	5.34	0	5.34
27-Apr-09	5.34	5.34	5.34	5.34	0	5.34
24-Apr-09	5.39	5.39	5.39	5.39	0	5.39
23-Apr-09	5.31	5.31	5.31	5.31	0	5.31
22-Apr-09	5.38	5.38	5.38	5.38	0	5.38
21-Apr-09	5.40	5.40	5.40	5.40	0	5.40
20-Apr-09	5.22	5.22	5.22	5.22	0	5.22
17-Apr-09	5.48	5.48	5.48	5.48	0	5.48
16-Apr-09	5.43	5.43	5.43	5.43	0	5.43
15-Apr-09	5.32	5.32	5.32	5.32	0	5.32
14-Apr-09	5.22	5.22	5.22	5.22	0	5.22
13-Apr-09	5.40	5.40	5.40	5.40	0	5.40
9-Apr-09	5.41	5.41	5.41	5.41	0	5.41
8-Apr-09	5.18	5.18	5.18	5.18	0	5.18
7-Apr-09	5.10	5.10	5.10	5.10	0	5.10
6-Apr-09	5.27	5.27	5.27	5.27	0	5.27
3-Apr-09	5.37	5.37	5.37	5.37	0	5.37
2-Apr-09	5.33	5.33	5.33	5.33	0	5.33
1-Apr-09	5.12	5.12	5.12	5.12	0	5.12
31-Mar-09	5.04	5.04	5.04	5.04	0	5.04
30-Mar-09	4.95	4.95	4.95	4.95	0	4.95
27-Mar-09	5.07	5.07	5.07	5.07	0	5.07
26-Mar-09	5.23	5.23	5.23	5.23	0	5.23
25-Mar-09	5.08	5.08	5.08	5.08	0	5.08
24-Mar-09	4.99	4.99	4.99	4.99	0	4.99
23-Mar-09	5.18	5.18	5.18	5.18	0	5.18
20-Mar-09	4.83	4.83	4.83	4.83	0	4.83
19-Mar-09	4.94	4.94	4.94	4.94	0	4.94
18-Mar-09	4.98	4.98	4.98	4.98	0	4.98
17-Mar-09	4.84	4.84	4.84	4.84	0	4.84
16-Mar-09	4.65	4.65	4.65	4.65	0	4.65
13-Mar-09	4.70	4.70	4.70	4.70	0	4.70
12-Mar-09	4.68	4.68	4.68	4.68	0	4.68
11-Mar-09	4.44	4.44	4.44	4.44	0	4.44
10-Mar-09	4.44	4.44	4.44	4.44	0	4.44
9-Mar-09	4.18	4.18	4.18	4.18	0	4.18
6-Mar-09	4.31	4.31	4.31	4.31	0	4.31
5-Mar-09	4.31	4.31	4.31	4.31	0	4.31
4-Mar-09	4.56	4.56	4.56	4.56	0	4.56
3-Mar-09	4.46	4.46	4.46	4.46	0	4.46
2-Mar-09	4.58	4.58	4.58	4.58	0	4.58
27-Feb-09	4.81	4.81	4.81	4.81	0	4.81
26-Feb-09	4.83	4.83	4.83	4.83	0	4.83
25-Feb-09	4.93	4.93	4.93	4.93	0	4.93
24-Feb-09	5.06	5.06	5.06	5.06	0	5.06
23-Feb-09	4.86	4.86	4.86	4.86	0	4.86
20-Feb-09	5.06	5.06	5.06	5.06	0	5.06
19-Feb-09	5.16	5.16	5.16	5.16	0	5.16
18-Feb-09	5.24	5.24	5.24	5.24	0	5.24
17-Feb-09	5.28	5.28	5.28	5.28	0	5.28
13-Feb-09	5.48	5.48	5.48	5.48	0	5.48
12-Feb-09	5.53	5.53	5.53	5.53	0	5.53
11-Feb-09	5.52	5.52	5.52	5.52	0	5.52
10-Feb-09	5.51	5.51	5.51	5.51	0	5.51
9-Feb-09	5.77	5.77	5.77	5.77	0	5.77
6-Feb-09	5.81	5.81	5.81	5.81	0	5.81
5-Feb-09	5.65	5.65	5.65	5.65	0	5.65
* 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