Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 5, 2009, 3:11PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Artisan Opportunistic Value Inv (ARTLX)On Dec 4: 8.56  Up 0.05 (0.59%)  
MORE ON ARTLX
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*
4-Dec-098.568.568.568.5608.56
3-Dec-098.518.518.518.5108.51
2-Dec-098.558.558.558.5508.55
1-Dec-098.558.558.558.5508.55
30-Nov-098.448.448.448.4408.44
27-Nov-098.568.568.568.5608.56
25-Nov-098.568.568.568.5608.56
24-Nov-098.548.548.548.5408.54
23-Nov-098.538.538.538.5308.53
20-Nov-098.448.448.448.4408.44
19-Nov-098.458.458.458.4508.45
18-Nov-098.558.558.558.5508.55
17-Nov-098.578.578.578.5708.57
16-Nov-098.578.578.578.5708.57
13-Nov-098.478.478.478.4708.47
12-Nov-098.438.438.438.4308.43
11-Nov-098.508.508.508.5008.50
10-Nov-098.468.468.468.4608.46
9-Nov-098.468.468.468.4608.46
6-Nov-098.298.298.298.2908.29
5-Nov-098.278.278.278.2708.27
4-Nov-098.138.138.138.1308.13
3-Nov-098.108.108.108.1008.10
2-Nov-098.088.088.088.0808.08
30-Oct-098.048.048.048.0408.04
29-Oct-098.218.218.218.2108.21
28-Oct-098.048.048.048.0408.04
27-Oct-098.178.178.178.1708.17
26-Oct-098.188.188.188.1808.18
23-Oct-098.268.268.268.2608.26
22-Oct-098.338.338.338.3308.33
21-Oct-098.228.228.228.2208.22
20-Oct-098.318.318.318.3108.31
19-Oct-098.398.398.398.3908.39
16-Oct-098.308.308.308.3008.30
15-Oct-098.348.348.348.3408.34
14-Oct-098.328.328.328.3208.32
13-Oct-098.198.198.198.1908.19
12-Oct-098.248.248.248.2408.24
9-Oct-098.218.218.218.2108.21
8-Oct-098.148.148.148.1408.14
7-Oct-098.108.108.108.1008.10
6-Oct-098.118.118.118.1108.11
5-Oct-097.997.997.997.9907.99
2-Oct-097.917.917.917.9107.91
1-Oct-097.957.957.957.9507.95
30-Sep-098.128.128.128.1208.12
29-Sep-098.168.168.168.1608.16
28-Sep-098.168.168.168.1608.16
25-Sep-098.038.038.038.0308.03
24-Sep-098.068.068.068.0608.06
23-Sep-098.158.158.158.1508.15
22-Sep-098.228.228.228.2208.22
21-Sep-098.178.178.178.1708.17
18-Sep-098.208.208.208.2008.20
17-Sep-098.198.198.198.1908.19
16-Sep-098.208.208.208.2008.20
15-Sep-098.098.098.098.0908.09
14-Sep-098.078.078.078.0708.07
11-Sep-098.058.058.058.0508.05
10-Sep-098.058.058.058.0508.05
9-Sep-097.987.987.987.9807.98
8-Sep-097.937.937.937.9307.93
4-Sep-097.877.877.877.8707.87
3-Sep-097.777.777.777.7707.77
2-Sep-097.717.717.717.7107.71
* 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