Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, December 2, 2009, 1:28AM ET - U.S. Markets open in 8 hours and 2 minutes.
Dow
1.23%
Nasdaq
1.46%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Artisan Global Value Investor (ARTGX)
On
Dec 1
:
9.00
0.14
(1.58%)
MORE ON ARTGX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
1-Dec-09
9.00
9.00
9.00
9.00
0
9.00
30-Nov-09
8.86
8.86
8.86
8.86
0
8.86
27-Nov-09
8.87
8.87
8.87
8.87
0
8.87
25-Nov-09
9.03
9.03
9.03
9.03
0
9.03
24-Nov-09
8.96
8.96
8.96
8.96
0
8.96
23-Nov-09
8.97
8.97
8.97
8.97
0
8.97
20-Nov-09
8.85
8.85
8.85
8.85
0
8.85
19-Nov-09
8.94
8.94
8.94
8.94
0
8.94
18-Nov-09
9.07
9.07
9.07
9.07
0
9.07
17-Nov-09
9.09
9.09
9.09
9.09
0
9.09
16-Nov-09
9.11
9.11
9.11
9.11
0
9.11
13-Nov-09
9.01
9.01
9.01
9.01
0
9.01
12-Nov-09
8.93
8.93
8.93
8.93
0
8.93
11-Nov-09
9.00
9.00
9.00
9.00
0
9.00
10-Nov-09
8.97
8.97
8.97
8.97
0
8.97
9-Nov-09
8.98
8.98
8.98
8.98
0
8.98
6-Nov-09
8.83
8.83
8.83
8.83
0
8.83
5-Nov-09
8.80
8.80
8.80
8.80
0
8.80
4-Nov-09
8.66
8.66
8.66
8.66
0
8.66
3-Nov-09
8.62
8.62
8.62
8.62
0
8.62
2-Nov-09
8.61
8.61
8.61
8.61
0
8.61
30-Oct-09
8.52
8.52
8.52
8.52
0
8.52
29-Oct-09
8.74
8.74
8.74
8.74
0
8.74
28-Oct-09
8.56
8.56
8.56
8.56
0
8.56
27-Oct-09
8.74
8.74
8.74
8.74
0
8.74
26-Oct-09
8.76
8.76
8.76
8.76
0
8.76
23-Oct-09
8.87
8.87
8.87
8.87
0
8.87
22-Oct-09
8.96
8.96
8.96
8.96
0
8.96
21-Oct-09
8.89
8.89
8.89
8.89
0
8.89
20-Oct-09
8.95
8.95
8.95
8.95
0
8.95
19-Oct-09
8.98
8.98
8.98
8.98
0
8.98
16-Oct-09
8.90
8.90
8.90
8.90
0
8.90
15-Oct-09
8.92
8.92
8.92
8.92
0
8.92
14-Oct-09
8.88
8.88
8.88
8.88
0
8.88
13-Oct-09
8.75
8.75
8.75
8.75
0
8.75
12-Oct-09
8.79
8.79
8.79
8.79
0
8.79
9-Oct-09
8.72
8.72
8.72
8.72
0
8.72
8-Oct-09
8.72
8.72
8.72
8.72
0
8.72
7-Oct-09
8.62
8.62
8.62
8.62
0
8.62
6-Oct-09
8.59
8.59
8.59
8.59
0
8.59
5-Oct-09
8.50
8.50
8.50
8.50
0
8.50
2-Oct-09
8.41
8.41
8.41
8.41
0
8.41
1-Oct-09
8.49
8.49
8.49
8.49
0
8.49
30-Sep-09
8.64
8.64
8.64
8.64
0
8.64
29-Sep-09
8.63
8.63
8.63
8.63
0
8.63
28-Sep-09
8.64
8.64
8.64
8.64
0
8.64
25-Sep-09
8.53
8.53
8.53
8.53
0
8.53
24-Sep-09
8.61
8.61
8.61
8.61
0
8.61
23-Sep-09
8.69
8.69
8.69
8.69
0
8.69
22-Sep-09
8.74
8.74
8.74
8.74
0
8.74
21-Sep-09
8.66
8.66
8.66
8.66
0
8.66
18-Sep-09
8.72
8.72
8.72
8.72
0
8.72
17-Sep-09
8.73
8.73
8.73
8.73
0
8.73
16-Sep-09
8.73
8.73
8.73
8.73
0
8.73
15-Sep-09
8.62
8.62
8.62
8.62
0
8.62
14-Sep-09
8.59
8.59
8.59
8.59
0
8.59
11-Sep-09
8.58
8.58
8.58
8.58
0
8.58
10-Sep-09
8.60
8.60
8.60
8.60
0
8.60
9-Sep-09
8.53
8.53
8.53
8.53
0
8.53
8-Sep-09
8.44
8.44
8.44
8.44
0
8.44
4-Sep-09
8.24
8.24
8.24
8.24
0
8.24
3-Sep-09
8.16
8.16
8.16
8.16
0
8.16
2-Sep-09
8.14
8.14
8.14
8.14
0
8.14
1-Sep-09
8.13
8.13
8.13
8.13
0
8.13
31-Aug-09
8.32
8.32
8.32
8.32
0
8.32
28-Aug-09
8.34
8.34
8.34
8.34
0
8.34
*
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