Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 8:28PM ET - U.S. Markets Closed. Dow Down 0.18% Nasdaq Up 0.42%
Aston/River Road Dividend All Cap Val N (ARDEX)On Dec 2: 9.13  Up 0.03 (0.33%)  
MORE ON ARDEX
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*
2-Dec-099.139.139.139.1309.13
1-Dec-099.109.109.109.1009.10
30-Nov-099.019.019.019.0109.01
27-Nov-098.998.998.998.9908.99
25-Nov-099.129.129.129.1209.12
24-Nov-099.089.089.089.0809.08
23-Nov-099.069.069.069.0609.06
20-Nov-098.968.968.968.9608.96
19-Nov-098.958.958.958.9508.95
18-Nov-099.059.059.059.0509.05
17-Nov-099.069.069.069.0609.06
16-Nov-099.039.039.039.0309.03
13-Nov-098.938.938.938.9308.93
12-Nov-098.878.878.878.8708.87
11-Nov-098.958.958.958.9508.95
10-Nov-098.938.938.938.9308.93
9-Nov-098.938.938.938.9308.93
6-Nov-098.798.798.798.7908.79
5-Nov-098.788.788.788.7808.78
4-Nov-098.638.638.638.6308.63
3-Nov-098.618.618.618.6108.61
2-Nov-098.618.618.618.6108.61
30-Oct-098.588.588.588.5808.58
29-Oct-098.758.758.758.7508.75
28-Oct-098.638.638.638.6308.63
27-Oct-098.768.768.768.7608.76
26-Oct-098.778.778.778.7708.77
23-Oct-098.858.858.858.8508.85
22-Oct-098.968.968.968.9608.96
21-Oct-098.848.848.848.8408.84
20-Oct-098.908.908.908.9008.90
19-Oct-098.958.958.958.9508.95
16-Oct-098.888.888.888.8808.88
15-Oct-098.908.908.908.9008.90
14-Oct-098.838.838.838.8308.83
13-Oct-098.738.738.738.7308.73
12-Oct-098.748.748.748.7408.74
9-Oct-098.718.718.718.7108.71
8-Oct-098.668.668.668.6608.66
7-Oct-098.608.608.608.6008.60
6-Oct-098.608.608.608.6008.60
5-Oct-098.518.518.518.5108.51
2-Oct-098.438.438.438.4308.43
1-Oct-098.468.468.468.4608.46
30-Sep-098.608.608.608.6008.60
29-Sep-098.648.648.648.6408.64
28-Sep-098.678.678.678.6708.67
25-Sep-098.548.548.548.5408.54
24-Sep-098.588.588.588.5808.58
23-Sep-098.628.628.628.6208.62
22-Sep-098.668.668.668.6608.66
21-Sep-098.638.638.638.6308.63
18-Sep-098.698.698.698.6908.69
17-Sep-098.648.648.648.6408.64
16-Sep-098.678.678.678.6708.67
15-Sep-098.578.578.578.5708.57
14-Sep-098.558.558.558.5508.55
11-Sep-098.508.508.508.5008.50
10-Sep-098.508.508.508.5008.50
9-Sep-098.458.458.458.4508.45
8-Sep-098.418.418.418.4108.41
4-Sep-098.348.348.348.3408.34
3-Sep-098.268.268.268.2608.26
2-Sep-098.198.198.198.1908.19
1-Sep-098.238.238.238.2308.23
31-Aug-098.348.348.348.3408.34
* 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