Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 3:04AM ET - U.S. Markets open in 6 hours and 26 minutes. Dow  1.52% Nasdaq  0.00%

Ameristock (AMSTX)

On Feb 9: 31.21   0.30 (0.97%)

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* 9-Feb-10 31.21 31.21 31.21 31.21 0 31.21 8-Feb-10 30.91 30.91 30.91 30.91 0 30.91 5-Feb-10 31.13 31.13 31.13 31.13 0 31.13 4-Feb-10 30.98 30.98 30.98 30.98 0 30.98 3-Feb-10 31.84 31.84 31.84 31.84 0 31.84 2-Feb-10 31.96 31.96 31.96 31.96 0 31.96 1-Feb-10 31.65 31.65 31.65 31.65 0 31.65 29-Jan-10 31.34 31.34 31.34 31.34 0 31.34 28-Jan-10 31.52 31.52 31.52 31.52 0 31.52 27-Jan-10 31.90 31.90 31.90 31.90 0 31.90 26-Jan-10 31.73 31.73 31.73 31.73 0 31.73 25-Jan-10 31.87 31.87 31.87 31.87 0 31.87 22-Jan-10 31.78 31.78 31.78 31.78 0 31.78 21-Jan-10 32.51 32.51 32.51 32.51 0 32.51 20-Jan-10 32.79 32.79 32.79 32.79 0 32.79 19-Jan-10 33.17 33.17 33.17 33.17 0 33.17 15-Jan-10 32.69 32.69 32.69 32.69 0 32.69 14-Jan-10 33.00 33.00 33.00 33.00 0 33.00 13-Jan-10 32.97 32.97 32.97 32.97 0 32.97 12-Jan-10 32.72 32.72 32.72 32.72 0 32.72 11-Jan-10 32.88 32.88 32.88 32.88 0 32.88 8-Jan-10 32.87 32.87 32.87 32.87 0 32.87 7-Jan-10 32.81 32.81 32.81 32.81 0 32.81 6-Jan-10 32.85 32.85 32.85 32.85 0 32.85 5-Jan-10 32.98 32.98 32.98 32.98 0 32.98 4-Jan-10 33.00 33.00 33.00 33.00 0 33.00 31-Dec-09 32.55 32.55 32.55 32.55 0 32.55 30-Dec-09 32.83 32.83 32.83 32.83 0 32.83 29-Dec-09 32.70 32.70 32.70 32.70 0 32.70 28-Dec-09 32.78 32.78 32.78 32.78 0 32.78 24-Dec-09 32.73 32.73 32.73 32.73 0 32.73 23-Dec-09 32.50 32.50 32.50 32.50 0 32.50 22-Dec-09 32.35 32.35 32.35 32.35 0 32.35 21-Dec-09 32.21 32.21 32.21 32.21 0 32.21 18-Dec-09 31.94 31.94 31.94 31.94 0 31.94 17-Dec-09 31.77 31.77 31.77 31.77 0 31.77 16-Dec-09 32.09 32.09 32.09 32.09 0 32.09 15-Dec-09 32.01 32.01 32.01 32.01 0 32.01 14-Dec-09 32.26 32.26 32.26 32.26 0 32.26 11-Dec-09 32.21 32.21 32.21 32.21 0 32.21 11-Dec-09 $ 0.315 Dividend 10-Dec-09 32.47 32.47 32.47 32.47 0 32.16 9-Dec-09 32.36 32.36 32.36 32.36 0 32.05 8-Dec-09 32.29 32.29 32.29 32.29 0 31.98 7-Dec-09 32.57 32.57 32.57 32.57 0 32.25 4-Dec-09 32.70 32.70 32.70 32.70 0 32.38 3-Dec-09 32.48 32.48 32.48 32.48 0 32.16 2-Dec-09 32.74 32.74 32.74 32.74 0 32.42 1-Dec-09 32.70 32.70 32.70 32.70 0 32.38 30-Nov-09 32.36 32.36 32.36 32.36 0 32.05 27-Nov-09 32.18 32.18 32.18 32.18 0 31.87 25-Nov-09 32.66 32.66 32.66 32.66 0 32.34 24-Nov-09 32.58 32.58 32.58 32.58 0 32.26 23-Nov-09 32.62 32.62 32.62 32.62 0 32.30 20-Nov-09 32.14 32.14 32.14 32.14 0 31.83 19-Nov-09 32.36 32.36 32.36 32.36 0 32.05 18-Nov-09 32.76 32.76 32.76 32.76 0 32.44 17-Nov-09 32.77 32.77 32.77 32.77 0 32.45 16-Nov-09 32.65 32.65 32.65 32.65 0 32.33 13-Nov-09 32.27 32.27 32.27 32.27 0 31.96 12-Nov-09 32.10 32.10 32.10 32.10 0 31.79 11-Nov-09 32.27 32.27 32.27 32.27 0 31.96 10-Nov-09 32.00 32.00 32.00 32.00 0 31.69 9-Nov-09 32.03 32.03 32.03 32.03 0 31.72 6-Nov-09 31.38 31.38 31.38 31.38 0 31.08 5-Nov-09 31.31 31.31 31.31 31.31 0 31.01 4-Nov-09 30.70 30.70 30.70 30.70 0 30.40 * 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