Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 6:55AM ET - U.S. Markets open in 2 hours and 35 minutes. Dow Down 0.83% Nasdaq  0.00%
Allegiant S&P 500 Index I (AQDIX)On Dec 3: 8.75  Down 0.07 (0.79%)  
MORE ON AQDIX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

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*
3-Dec-098.758.758.758.7508.75
2-Dec-098.828.828.828.8208.82
1-Dec-098.828.828.828.8208.82
30-Nov-098.718.718.718.7108.71
27-Nov-098.688.688.688.6808.68
25-Nov-098.838.838.838.8308.83
24-Nov-098.798.798.798.7908.79
23-Nov-098.798.798.798.7908.79
20-Nov-098.688.688.688.6808.68
19-Nov-098.708.708.708.7008.70
18-Nov-098.828.828.828.8208.82
17-Nov-098.828.828.828.8208.82
16-Nov-098.818.818.818.8108.81
13-Nov-098.698.698.698.6908.69
12-Nov-098.648.648.648.6408.64
11-Nov-098.728.728.728.7208.72
10-Nov-098.688.688.688.6808.68
9-Nov-098.688.688.688.6808.68
6-Nov-098.498.498.498.4908.49
5-Nov-098.478.478.478.4708.47
4-Nov-098.318.318.318.3108.31
3-Nov-098.308.308.308.3008.30
2-Nov-098.288.288.288.2808.28
30-Oct-098.228.228.228.2208.22
29-Oct-098.468.468.468.4608.46
28-Oct-098.278.278.278.2708.27
27-Oct-098.448.448.448.4408.44
26-Oct-098.468.468.468.4608.46
23-Oct-098.568.568.568.5608.56
22-Oct-098.678.678.678.6708.67
21-Oct-098.588.588.588.5808.58
20-Oct-098.658.658.658.6508.65
19-Oct-098.708.708.708.7008.70
16-Oct-098.628.628.628.6208.62
15-Oct-098.698.698.698.6908.69
14-Oct-098.658.658.658.6508.65
13-Oct-098.518.518.518.5108.51
12-Oct-098.538.538.538.5308.53
9-Oct-098.498.498.498.4908.49
8-Oct-098.448.448.448.4408.44
7-Oct-098.388.388.388.3808.38
6-Oct-098.358.358.358.3508.35
5-Oct-098.248.248.248.2408.24
2-Oct-098.128.128.128.1208.12
2-Oct-09 $ 0.035 Dividend
1-Oct-098.198.198.198.1908.15
30-Sep-098.418.418.418.4108.37
29-Sep-098.438.438.438.4308.39
28-Sep-098.458.458.458.4508.41
25-Sep-098.318.318.318.3108.27
24-Sep-098.368.368.368.3608.32
23-Sep-098.438.438.438.4308.39
22-Sep-098.528.528.528.5208.48
21-Sep-098.468.468.468.4608.42
18-Sep-098.498.498.498.4908.45
17-Sep-098.478.478.478.4708.43
16-Sep-098.498.498.498.4908.45
15-Sep-098.378.378.378.3708.33
14-Sep-098.348.348.348.3408.30
11-Sep-098.298.298.298.2908.25
10-Sep-098.308.308.308.3008.26
9-Sep-098.218.218.218.2108.17
8-Sep-098.158.158.158.1508.12
4-Sep-098.088.088.088.0808.05
3-Sep-097.977.977.977.9707.94
2-Sep-097.917.917.917.9107.88
1-Sep-097.937.937.937.9307.90
* 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