Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 12:30AM ET - U.S. Markets open in 9 hrs.. Dow  1.48% Nasdaq  1.73%

Ariel (ARGFX)

On Nov 27: 35.87   0.83 (2.26%)

MORE ON ARGFX

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* 27-Nov-09 35.87 35.87 35.87 35.87 0 35.87 25-Nov-09 36.70 36.70 36.70 36.70 0 36.70 24-Nov-09 36.41 36.41 36.41 36.41 0 36.41 23-Nov-09 36.36 36.36 36.36 36.36 0 36.36 20-Nov-09 35.99 35.99 35.99 35.99 0 35.99 19-Nov-09 36.17 36.17 36.17 36.17 0 36.17 18-Nov-09 36.88 36.88 36.88 36.88 0 36.88 17-Nov-09 37.02 37.02 37.02 37.02 0 37.02 16-Nov-09 37.14 37.14 37.14 37.14 0 37.14 13-Nov-09 36.28 36.28 36.28 36.28 0 36.28 12-Nov-09 35.88 35.88 35.88 35.88 0 35.88 11-Nov-09 36.46 36.46 36.46 36.46 0 36.46 10-Nov-09 36.24 36.24 36.24 36.24 0 36.24 9-Nov-09 36.28 36.28 36.28 36.28 0 36.28 6-Nov-09 35.29 35.29 35.29 35.29 0 35.29 5-Nov-09 35.26 35.26 35.26 35.26 0 35.26 4-Nov-09 33.85 33.85 33.85 33.85 0 33.85 3-Nov-09 33.98 33.98 33.98 33.98 0 33.98 2-Nov-09 33.40 33.40 33.40 33.40 0 33.40 30-Oct-09 33.38 33.38 33.38 33.38 0 33.38 29-Oct-09 34.56 34.56 34.56 34.56 0 34.56 28-Oct-09 33.60 33.60 33.60 33.60 0 33.60 27-Oct-09 34.98 34.98 34.98 34.98 0 34.98 26-Oct-09 35.56 35.56 35.56 35.56 0 35.56 23-Oct-09 36.48 36.48 36.48 36.48 0 36.48 22-Oct-09 37.13 37.13 37.13 37.13 0 37.13 21-Oct-09 36.69 36.69 36.69 36.69 0 36.69 20-Oct-09 37.11 37.11 37.11 37.11 0 37.11 19-Oct-09 37.55 37.55 37.55 37.55 0 37.55 16-Oct-09 36.67 36.67 36.67 36.67 0 36.67 15-Oct-09 37.24 37.24 37.24 37.24 0 37.24 14-Oct-09 37.13 37.13 37.13 37.13 0 37.13 13-Oct-09 36.42 36.42 36.42 36.42 0 36.42 12-Oct-09 36.58 36.58 36.58 36.58 0 36.58 9-Oct-09 36.56 36.56 36.56 36.56 0 36.56 8-Oct-09 36.36 36.36 36.36 36.36 0 36.36 7-Oct-09 35.51 35.51 35.51 35.51 0 35.51 6-Oct-09 35.56 35.56 35.56 35.56 0 35.56 5-Oct-09 35.07 35.07 35.07 35.07 0 35.07 2-Oct-09 34.16 34.16 34.16 34.16 0 34.16 1-Oct-09 34.58 34.58 34.58 34.58 0 34.58 30-Sep-09 35.78 35.78 35.78 35.78 0 35.78 29-Sep-09 35.96 35.96 35.96 35.96 0 35.96 28-Sep-09 35.45 35.45 35.45 35.45 0 35.45 25-Sep-09 34.43 34.43 34.43 34.43 0 34.43 24-Sep-09 34.76 34.76 34.76 34.76 0 34.76 23-Sep-09 35.41 35.41 35.41 35.41 0 35.41 22-Sep-09 35.86 35.86 35.86 35.86 0 35.86 21-Sep-09 35.59 35.59 35.59 35.59 0 35.59 18-Sep-09 35.87 35.87 35.87 35.87 0 35.87 17-Sep-09 35.79 35.79 35.79 35.79 0 35.79 16-Sep-09 36.18 36.18 36.18 36.18 0 36.18 15-Sep-09 35.10 35.10 35.10 35.10 0 35.10 14-Sep-09 34.57 34.57 34.57 34.57 0 34.57 11-Sep-09 34.31 34.31 34.31 34.31 0 34.31 10-Sep-09 34.32 34.32 34.32 34.32 0 34.32 9-Sep-09 33.76 33.76 33.76 33.76 0 33.76 8-Sep-09 33.08 33.08 33.08 33.08 0 33.08 4-Sep-09 32.72 32.72 32.72 32.72 0 32.72 3-Sep-09 32.34 32.34 32.34 32.34 0 32.34 2-Sep-09 31.85 31.85 31.85 31.85 0 31.85 1-Sep-09 32.02 32.02 32.02 32.02 0 32.02 31-Aug-09 33.04 33.04 33.04 33.04 0 33.04 28-Aug-09 33.53 33.53 33.53 33.53 0 33.53 27-Aug-09 33.39 33.39 33.39 33.39 0 33.39 26-Aug-09 33.31 33.31 33.31 33.31 0 33.31 * 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