Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:24PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

ActivePassive Large Cap Growth A (APLGX)

On Dec 1: 11.77   0.13 (1.12%)

MORE ON APLGX

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* 1-Dec-09 11.77 11.77 11.77 11.77 0 11.77 30-Nov-09 11.64 11.64 11.64 11.64 0 11.64 27-Nov-09 11.61 11.61 11.61 11.61 0 11.61 25-Nov-09 11.78 11.78 11.78 11.78 0 11.78 24-Nov-09 11.74 11.74 11.74 11.74 0 11.74 23-Nov-09 11.76 11.76 11.76 11.76 0 11.76 20-Nov-09 11.62 11.62 11.62 11.62 0 11.62 19-Nov-09 11.67 11.67 11.67 11.67 0 11.67 18-Nov-09 11.82 11.82 11.82 11.82 0 11.82 17-Nov-09 11.86 11.86 11.86 11.86 0 11.86 16-Nov-09 11.85 11.85 11.85 11.85 0 11.85 13-Nov-09 11.71 11.71 11.71 11.71 0 11.71 12-Nov-09 11.63 11.63 11.63 11.63 0 11.63 11-Nov-09 11.74 11.74 11.74 11.74 0 11.74 10-Nov-09 11.67 11.67 11.67 11.67 0 11.67 9-Nov-09 11.65 11.65 11.65 11.65 0 11.65 6-Nov-09 11.44 11.44 11.44 11.44 0 11.44 5-Nov-09 11.40 11.40 11.40 11.40 0 11.40 4-Nov-09 11.17 11.17 11.17 11.17 0 11.17 3-Nov-09 11.15 11.15 11.15 11.15 0 11.15 2-Nov-09 11.11 11.11 11.11 11.11 0 11.11 30-Oct-09 11.04 11.04 11.04 11.04 0 11.04 29-Oct-09 11.33 11.33 11.33 11.33 0 11.33 28-Oct-09 11.12 11.12 11.12 11.12 0 11.12 27-Oct-09 11.34 11.34 11.34 11.34 0 11.34 26-Oct-09 11.44 11.44 11.44 11.44 0 11.44 23-Oct-09 11.51 11.51 11.51 11.51 0 11.51 22-Oct-09 11.51 11.51 11.51 11.51 0 11.51 21-Oct-09 11.43 11.43 11.43 11.43 0 11.43 20-Oct-09 11.50 11.50 11.50 11.50 0 11.50 19-Oct-09 11.54 11.54 11.54 11.54 0 11.54 16-Oct-09 11.44 11.44 11.44 11.44 0 11.44 15-Oct-09 11.50 11.50 11.50 11.50 0 11.50 14-Oct-09 11.48 11.48 11.48 11.48 0 11.48 13-Oct-09 11.30 11.30 11.30 11.30 0 11.30 12-Oct-09 11.32 11.32 11.32 11.32 0 11.32 9-Oct-09 11.28 11.28 11.28 11.28 0 11.28 8-Oct-09 11.22 11.22 11.22 11.22 0 11.22 7-Oct-09 11.13 11.13 11.13 11.13 0 11.13 6-Oct-09 11.09 11.09 11.09 11.09 0 11.09 5-Oct-09 10.92 10.92 10.92 10.92 0 10.92 2-Oct-09 10.81 10.81 10.81 10.81 0 10.81 1-Oct-09 10.86 10.86 10.86 10.86 0 10.86 30-Sep-09 11.14 11.14 11.14 11.14 0 11.14 29-Sep-09 11.16 11.16 11.16 11.16 0 11.16 28-Sep-09 11.19 11.19 11.19 11.19 0 11.19 25-Sep-09 11.00 11.00 11.00 11.00 0 11.00 24-Sep-09 11.08 11.08 11.08 11.08 0 11.08 23-Sep-09 11.17 11.17 11.17 11.17 0 11.17 22-Sep-09 11.27 11.27 11.27 11.27 0 11.27 21-Sep-09 11.20 11.20 11.20 11.20 0 11.20 18-Sep-09 11.23 11.23 11.23 11.23 0 11.23 17-Sep-09 11.22 11.22 11.22 11.22 0 11.22 16-Sep-09 11.25 11.25 11.25 11.25 0 11.25 15-Sep-09 11.07 11.07 11.07 11.07 0 11.07 14-Sep-09 11.03 11.03 11.03 11.03 0 11.03 11-Sep-09 11.00 11.00 11.00 11.00 0 11.00 10-Sep-09 11.00 11.00 11.00 11.00 0 11.00 9-Sep-09 10.89 10.89 10.89 10.89 0 10.89 8-Sep-09 10.80 10.80 10.80 10.80 0 10.80 4-Sep-09 10.71 10.71 10.71 10.71 0 10.71 3-Sep-09 10.57 10.57 10.57 10.57 0 10.57 2-Sep-09 10.47 10.47 10.47 10.47 0 10.47 1-Sep-09 10.50 10.50 10.50 10.50 0 10.50 31-Aug-09 10.69 10.69 10.69 10.69 0 10.69 28-Aug-09 10.76 10.76 10.76 10.76 0 10.76 * 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