Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Monday, December 7, 2009, 1:58PM ET - U.S. Markets close in 2 hours and 2 minutes.
Dow
0.36%
Nasdaq
0.04%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Ameristock (AMSTX)
On
Dec 4
:
32.70
0.22
(0.68%)
MORE ON AMSTX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
4-Dec-09
32.70
32.70
32.70
32.70
0
32.70
3-Dec-09
32.48
32.48
32.48
32.48
0
32.48
2-Dec-09
32.74
32.74
32.74
32.74
0
32.74
1-Dec-09
32.70
32.70
32.70
32.70
0
32.70
30-Nov-09
32.36
32.36
32.36
32.36
0
32.36
27-Nov-09
32.18
32.18
32.18
32.18
0
32.18
25-Nov-09
32.66
32.66
32.66
32.66
0
32.66
24-Nov-09
32.58
32.58
32.58
32.58
0
32.58
23-Nov-09
32.62
32.62
32.62
32.62
0
32.62
20-Nov-09
32.14
32.14
32.14
32.14
0
32.14
19-Nov-09
32.36
32.36
32.36
32.36
0
32.36
18-Nov-09
32.76
32.76
32.76
32.76
0
32.76
17-Nov-09
32.77
32.77
32.77
32.77
0
32.77
16-Nov-09
32.65
32.65
32.65
32.65
0
32.65
13-Nov-09
32.27
32.27
32.27
32.27
0
32.27
12-Nov-09
32.10
32.10
32.10
32.10
0
32.10
11-Nov-09
32.27
32.27
32.27
32.27
0
32.27
10-Nov-09
32.00
32.00
32.00
32.00
0
32.00
9-Nov-09
32.03
32.03
32.03
32.03
0
32.03
6-Nov-09
31.38
31.38
31.38
31.38
0
31.38
5-Nov-09
31.31
31.31
31.31
31.31
0
31.31
4-Nov-09
30.70
30.70
30.70
30.70
0
30.70
3-Nov-09
30.56
30.56
30.56
30.56
0
30.56
2-Nov-09
30.60
30.60
30.60
30.60
0
30.60
30-Oct-09
30.42
30.42
30.42
30.42
0
30.42
29-Oct-09
31.16
31.16
31.16
31.16
0
31.16
28-Oct-09
30.61
30.61
30.61
30.61
0
30.61
27-Oct-09
31.08
31.08
31.08
31.08
0
31.08
26-Oct-09
31.17
31.17
31.17
31.17
0
31.17
23-Oct-09
31.38
31.38
31.38
31.38
0
31.38
22-Oct-09
31.53
31.53
31.53
31.53
0
31.53
21-Oct-09
31.24
31.24
31.24
31.24
0
31.24
20-Oct-09
31.51
31.51
31.51
31.51
0
31.51
19-Oct-09
31.64
31.64
31.64
31.64
0
31.64
16-Oct-09
31.35
31.35
31.35
31.35
0
31.35
15-Oct-09
31.61
31.61
31.61
31.61
0
31.61
14-Oct-09
31.65
31.65
31.65
31.65
0
31.65
13-Oct-09
31.15
31.15
31.15
31.15
0
31.15
12-Oct-09
31.14
31.14
31.14
31.14
0
31.14
9-Oct-09
31.07
31.07
31.07
31.07
0
31.07
8-Oct-09
30.85
30.85
30.85
30.85
0
30.85
7-Oct-09
30.69
30.69
30.69
30.69
0
30.69
6-Oct-09
30.66
30.66
30.66
30.66
0
30.66
5-Oct-09
30.18
30.18
30.18
30.18
0
30.18
2-Oct-09
29.90
29.90
29.90
29.90
0
29.90
1-Oct-09
29.93
29.93
29.93
29.93
0
29.93
30-Sep-09
30.64
30.64
30.64
30.64
0
30.64
29-Sep-09
30.69
30.69
30.69
30.69
0
30.69
28-Sep-09
30.85
30.85
30.85
30.85
0
30.85
25-Sep-09
30.27
30.27
30.27
30.27
0
30.27
24-Sep-09
30.47
30.47
30.47
30.47
0
30.47
23-Sep-09
30.73
30.73
30.73
30.73
0
30.73
22-Sep-09
30.84
30.84
30.84
30.84
0
30.84
21-Sep-09
30.80
30.80
30.80
30.80
0
30.80
18-Sep-09
30.92
30.92
30.92
30.92
0
30.92
17-Sep-09
30.81
30.81
30.81
30.81
0
30.81
16-Sep-09
30.93
30.93
30.93
30.93
0
30.93
15-Sep-09
30.57
30.57
30.57
30.57
0
30.57
14-Sep-09
30.45
30.45
30.45
30.45
0
30.45
11-Sep-09
30.31
30.31
30.31
30.31
0
30.31
10-Sep-09
30.32
30.32
30.32
30.32
0
30.32
9-Sep-09
30.01
30.01
30.01
30.01
0
30.01
8-Sep-09
29.80
29.80
29.80
29.80
0
29.80
4-Sep-09
29.57
29.57
29.57
29.57
0
29.57
3-Sep-09
29.24
29.24
29.24
29.24
0
29.24
2-Sep-09
29.01
29.01
29.01
29.01
0
29.01
*
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