Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 3, 2009, 8:43AM ET - U.S. Markets open in 47 mins.. Dow Down 0.18% Nasdaq  0.00%
Ariel Focus (ARFFX)On Dec 2: 9.38   0.00 (0.00%)  
MORE ON ARFFX
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-099.389.389.389.3809.38
1-Dec-099.389.389.389.3809.38
30-Nov-099.309.309.309.3009.30
27-Nov-099.249.249.249.2409.24
25-Nov-099.369.369.369.3609.36
24-Nov-099.329.329.329.3209.32
23-Nov-099.369.369.369.3609.36
20-Nov-099.269.269.269.2609.26
19-Nov-099.289.289.289.2809.28
18-Nov-099.399.399.399.3909.39
17-Nov-099.409.409.409.4009.40
16-Nov-099.399.399.399.3909.39
13-Nov-099.249.249.249.2409.24
12-Nov-099.159.159.159.1509.15
11-Nov-099.219.219.219.2109.21
10-Nov-099.209.209.209.2009.20
9-Nov-099.249.249.249.2409.24
6-Nov-099.059.059.059.0509.05
5-Nov-099.069.069.069.0609.06
4-Nov-098.778.778.778.7708.77
3-Nov-098.738.738.738.7308.73
2-Nov-098.698.698.698.6908.69
30-Oct-098.648.648.648.6408.64
29-Oct-098.868.868.868.8608.86
28-Oct-098.708.708.708.7008.70
27-Oct-098.968.968.968.9608.96
26-Oct-098.978.978.978.9708.97
23-Oct-099.099.099.099.0909.09
22-Oct-099.219.219.219.2109.21
21-Oct-099.099.099.099.0909.09
20-Oct-099.189.189.189.1809.18
19-Oct-099.279.279.279.2709.27
16-Oct-099.089.089.089.0809.08
15-Oct-099.159.159.159.1509.15
14-Oct-099.129.129.129.1209.12
13-Oct-098.968.968.968.9608.96
12-Oct-099.009.009.009.0009.00
9-Oct-098.978.978.978.9708.97
8-Oct-098.948.948.948.9408.94
7-Oct-098.828.828.828.8208.82
6-Oct-098.808.808.808.8008.80
5-Oct-098.668.668.668.6608.66
2-Oct-098.578.578.578.5708.57
1-Oct-098.608.608.608.6008.60
30-Sep-098.798.798.798.7908.79
29-Sep-098.838.838.838.8308.83
28-Sep-098.858.858.858.8508.85
25-Sep-098.678.678.678.6708.67
24-Sep-098.738.738.738.7308.73
23-Sep-098.828.828.828.8208.82
22-Sep-098.928.928.928.9208.92
21-Sep-098.848.848.848.8408.84
18-Sep-098.898.898.898.8908.89
17-Sep-098.918.918.918.9108.91
16-Sep-098.908.908.908.9008.90
15-Sep-098.758.758.758.7508.75
14-Sep-098.748.748.748.7408.74
11-Sep-098.718.718.718.7108.71
10-Sep-098.678.678.678.6708.67
9-Sep-098.568.568.568.5608.56
8-Sep-098.478.478.478.4708.47
4-Sep-098.388.388.388.3808.38
3-Sep-098.308.308.308.3008.30
2-Sep-098.228.228.228.2208.22
1-Sep-098.268.268.268.2608.26
31-Aug-098.448.448.448.4408.44
* 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