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%

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: 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 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