Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 6:33PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
ALPINE TOTAL DYNAMIC (AOD)On Nov 25: 8.67  Down 0.08 (0.91%)  
MORE ON AOD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.728.768.658.67841,8008.67
24-Nov-098.758.848.698.75871,1008.75
23-Nov-098.858.908.798.80877,2008.80
20-Nov-098.828.838.738.82838,6008.82
19-Nov-098.918.928.808.891,271,8008.89
19-Nov-09 $ 0.12 Dividend
18-Nov-099.009.118.989.101,542,2008.98
17-Nov-098.999.008.959.001,118,0008.88
16-Nov-098.939.008.928.991,240,1008.87
13-Nov-098.938.978.868.96702,1008.84
12-Nov-098.978.978.868.88809,5008.76
11-Nov-098.989.008.908.94721,3008.82
10-Nov-098.948.968.808.90844,2008.78
9-Nov-098.968.988.868.92785,4008.80
6-Nov-098.758.868.708.80696,2008.68
5-Nov-098.658.838.658.80783,7008.68
4-Nov-098.688.748.558.62754,3008.51
3-Nov-098.358.588.228.49697,5008.38
2-Nov-098.508.748.278.401,101,2008.29
30-Oct-098.828.898.268.471,668,8008.36
29-Oct-098.758.888.598.801,025,9008.68
28-Oct-098.898.978.518.561,639,4008.45
27-Oct-099.039.068.928.97792,7008.85
26-Oct-099.019.129.019.06657,6008.94
23-Oct-099.159.158.989.02733,6008.90
22-Oct-099.109.178.989.16879,9009.04
22-Oct-09 $ 0.12 Dividend
21-Oct-099.299.359.259.261,057,2009.02
20-Oct-099.349.349.169.27893,8009.03
19-Oct-099.249.369.179.301,036,5009.06
16-Oct-099.139.209.059.18745,0008.94
15-Oct-099.149.159.069.15685,6008.91
14-Oct-099.159.209.079.10791,9008.86
13-Oct-099.139.138.899.10762,4008.86
12-Oct-099.009.128.949.10644,7008.86
9-Oct-098.858.948.858.94523,4008.71
8-Oct-098.808.948.808.88829,6008.65
7-Oct-098.868.868.758.78535,6008.55
6-Oct-098.798.888.658.76813,0008.53
5-Oct-098.508.748.428.66802,1008.44
2-Oct-098.708.708.178.411,924,6008.19
1-Oct-098.958.968.608.76994,3008.53
30-Sep-099.009.048.868.97753,2008.74
29-Sep-098.998.998.858.95888,2008.72
28-Sep-098.748.948.678.94660,6008.71
25-Sep-098.678.678.528.651,127,8008.43
24-Sep-099.009.008.508.671,685,1008.44
23-Sep-099.069.128.988.99996,0008.76
22-Sep-099.149.148.989.121,292,6008.88
22-Sep-09 $ 0.12 Dividend
21-Sep-099.149.259.119.151,497,6008.80
18-Sep-099.119.239.009.15955,7008.80
17-Sep-099.179.278.898.971,588,3008.62
16-Sep-099.129.359.129.161,619,2008.81
15-Sep-098.839.108.769.081,824,2008.73
14-Sep-098.598.888.528.781,171,4008.44
11-Sep-098.488.678.468.59885,1008.26
10-Sep-098.408.528.388.43992,1008.10
9-Sep-098.378.498.378.39795,1008.06
8-Sep-098.438.438.338.391,057,2008.06
4-Sep-098.288.398.268.36617,5008.04
3-Sep-098.288.308.238.30622,9007.98
2-Sep-098.258.308.148.23708,7007.91
1-Sep-098.348.398.278.271,057,8007.95
31-Aug-098.118.398.118.36844,9008.04
28-Aug-098.308.358.248.35657,9008.03
27-Aug-098.408.408.168.24758,7007.92
26-Aug-098.408.408.148.29894,0007.97
25-Aug-098.088.338.048.241,162,2007.92
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions