Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 6:41AM ET - U.S. Markets open in 2 hours and 49 minutes. Dow  0.18% Nasdaq  0.00%

Appleseed (APPLX)

On Dec 2: 12.75   0.07 (0.55%)

MORE ON APPLX

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* 2-Dec-09 12.75 12.75 12.75 12.75 0 12.75 1-Dec-09 12.68 12.68 12.68 12.68 0 12.68 30-Nov-09 12.50 12.50 12.50 12.50 0 12.50 27-Nov-09 12.50 12.50 12.50 12.50 0 12.50 25-Nov-09 12.68 12.68 12.68 12.68 0 12.68 24-Nov-09 12.56 12.56 12.56 12.56 0 12.56 23-Nov-09 12.59 12.59 12.59 12.59 0 12.59 20-Nov-09 12.38 12.38 12.38 12.38 0 12.38 19-Nov-09 12.37 12.37 12.37 12.37 0 12.37 18-Nov-09 12.46 12.46 12.46 12.46 0 12.46 17-Nov-09 12.40 12.40 12.40 12.40 0 12.40 16-Nov-09 12.44 12.44 12.44 12.44 0 12.44 13-Nov-09 12.32 12.32 12.32 12.32 0 12.32 12-Nov-09 12.22 12.22 12.22 12.22 0 12.22 11-Nov-09 12.29 12.29 12.29 12.29 0 12.29 10-Nov-09 12.23 12.23 12.23 12.23 0 12.23 9-Nov-09 12.23 12.23 12.23 12.23 0 12.23 6-Nov-09 12.06 12.06 12.06 12.06 0 12.06 5-Nov-09 12.06 12.06 12.06 12.06 0 12.06 4-Nov-09 11.97 11.97 11.97 11.97 0 11.97 3-Nov-09 11.96 11.96 11.96 11.96 0 11.96 2-Nov-09 11.88 11.88 11.88 11.88 0 11.88 30-Oct-09 11.81 11.81 11.81 11.81 0 11.81 29-Oct-09 11.95 11.95 11.95 11.95 0 11.95 28-Oct-09 11.81 11.81 11.81 11.81 0 11.81 27-Oct-09 11.95 11.95 11.95 11.95 0 11.95 26-Oct-09 11.96 11.96 11.96 11.96 0 11.96 23-Oct-09 12.07 12.07 12.07 12.07 0 12.07 22-Oct-09 12.07 12.07 12.07 12.07 0 12.07 21-Oct-09 11.99 11.99 11.99 11.99 0 11.99 20-Oct-09 12.06 12.06 12.06 12.06 0 12.06 19-Oct-09 12.06 12.06 12.06 12.06 0 12.06 16-Oct-09 11.98 11.98 11.98 11.98 0 11.98 15-Oct-09 12.04 12.04 12.04 12.04 0 12.04 14-Oct-09 12.05 12.05 12.05 12.05 0 12.05 13-Oct-09 11.92 11.92 11.92 11.92 0 11.92 12-Oct-09 11.98 11.98 11.98 11.98 0 11.98 9-Oct-09 11.90 11.90 11.90 11.90 0 11.90 8-Oct-09 11.87 11.87 11.87 11.87 0 11.87 7-Oct-09 11.73 11.73 11.73 11.73 0 11.73 6-Oct-09 11.70 11.70 11.70 11.70 0 11.70 5-Oct-09 11.46 11.46 11.46 11.46 0 11.46 2-Oct-09 11.35 11.35 11.35 11.35 0 11.35 1-Oct-09 11.32 11.32 11.32 11.32 0 11.32 30-Sep-09 11.45 11.45 11.45 11.45 0 11.45 29-Sep-09 11.49 11.49 11.49 11.49 0 11.49 28-Sep-09 11.47 11.47 11.47 11.47 0 11.47 25-Sep-09 11.37 11.37 11.37 11.37 0 11.37 24-Sep-09 11.40 11.40 11.40 11.40 0 11.40 23-Sep-09 11.48 11.48 11.48 11.48 0 11.48 22-Sep-09 11.55 11.55 11.55 11.55 0 11.55 21-Sep-09 11.47 11.47 11.47 11.47 0 11.47 18-Sep-09 11.49 11.49 11.49 11.49 0 11.49 17-Sep-09 11.48 11.48 11.48 11.48 0 11.48 16-Sep-09 11.54 11.54 11.54 11.54 0 11.54 15-Sep-09 11.45 11.45 11.45 11.45 0 11.45 14-Sep-09 11.45 11.45 11.45 11.45 0 11.45 11-Sep-09 11.35 11.35 11.35 11.35 0 11.35 10-Sep-09 11.38 11.38 11.38 11.38 0 11.38 9-Sep-09 11.24 11.24 11.24 11.24 0 11.24 8-Sep-09 11.13 11.13 11.13 11.13 0 11.13 4-Sep-09 11.10 11.10 11.10 11.10 0 11.10 3-Sep-09 10.91 10.91 10.91 10.91 0 10.91 2-Sep-09 10.91 10.91 10.91 10.91 0 10.91 1-Sep-09 10.85 10.85 10.85 10.85 0 10.85 31-Aug-09 11.03 11.03 11.03 11.03 0 11.03 * 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