Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 11:55AM ET - U.S. Markets close in 4 hours and 5 minutes. Dow  0.43% Nasdaq  0.74%

Artisan Mid Cap Inv (ARTMX)

On Nov 27: 23.98   0.46 (1.88%)

MORE ON ARTMX

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 23.98 23.98 23.98 23.98 0 23.98 25-Nov-09 24.44 24.44 24.44 24.44 0 24.44 24-Nov-09 24.23 24.23 24.23 24.23 0 24.23 23-Nov-09 24.28 24.28 24.28 24.28 0 24.28 20-Nov-09 24.04 24.04 24.04 24.04 0 24.04 19-Nov-09 24.21 24.21 24.21 24.21 0 24.21 18-Nov-09 24.70 24.70 24.70 24.70 0 24.70 17-Nov-09 24.97 24.97 24.97 24.97 0 24.97 16-Nov-09 25.01 25.01 25.01 25.01 0 25.01 13-Nov-09 24.67 24.67 24.67 24.67 0 24.67 12-Nov-09 24.40 24.40 24.40 24.40 0 24.40 11-Nov-09 24.70 24.70 24.70 24.70 0 24.70 10-Nov-09 24.55 24.55 24.55 24.55 0 24.55 9-Nov-09 24.61 24.61 24.61 24.61 0 24.61 6-Nov-09 24.05 24.05 24.05 24.05 0 24.05 5-Nov-09 24.05 24.05 24.05 24.05 0 24.05 4-Nov-09 23.49 23.49 23.49 23.49 0 23.49 3-Nov-09 23.45 23.45 23.45 23.45 0 23.45 2-Nov-09 23.32 23.32 23.32 23.32 0 23.32 30-Oct-09 23.15 23.15 23.15 23.15 0 23.15 29-Oct-09 23.74 23.74 23.74 23.74 0 23.74 28-Oct-09 23.19 23.19 23.19 23.19 0 23.19 27-Oct-09 24.01 24.01 24.01 24.01 0 24.01 26-Oct-09 24.42 24.42 24.42 24.42 0 24.42 23-Oct-09 24.62 24.62 24.62 24.62 0 24.62 22-Oct-09 25.01 25.01 25.01 25.01 0 25.01 21-Oct-09 24.83 24.83 24.83 24.83 0 24.83 20-Oct-09 25.07 25.07 25.07 25.07 0 25.07 19-Oct-09 25.40 25.40 25.40 25.40 0 25.40 16-Oct-09 25.09 25.09 25.09 25.09 0 25.09 15-Oct-09 25.27 25.27 25.27 25.27 0 25.27 14-Oct-09 25.24 25.24 25.24 25.24 0 25.24 13-Oct-09 24.81 24.81 24.81 24.81 0 24.81 12-Oct-09 24.84 24.84 24.84 24.84 0 24.84 9-Oct-09 24.82 24.82 24.82 24.82 0 24.82 8-Oct-09 24.55 24.55 24.55 24.55 0 24.55 7-Oct-09 24.24 24.24 24.24 24.24 0 24.24 6-Oct-09 24.15 24.15 24.15 24.15 0 24.15 5-Oct-09 23.71 23.71 23.71 23.71 0 23.71 2-Oct-09 23.31 23.31 23.31 23.31 0 23.31 1-Oct-09 23.48 23.48 23.48 23.48 0 23.48 30-Sep-09 24.28 24.28 24.28 24.28 0 24.28 29-Sep-09 24.23 24.23 24.23 24.23 0 24.23 28-Sep-09 24.22 24.22 24.22 24.22 0 24.22 25-Sep-09 23.77 23.77 23.77 23.77 0 23.77 24-Sep-09 23.93 23.93 23.93 23.93 0 23.93 23-Sep-09 24.21 24.21 24.21 24.21 0 24.21 22-Sep-09 24.50 24.50 24.50 24.50 0 24.50 21-Sep-09 24.34 24.34 24.34 24.34 0 24.34 18-Sep-09 24.37 24.37 24.37 24.37 0 24.37 17-Sep-09 24.24 24.24 24.24 24.24 0 24.24 16-Sep-09 24.31 24.31 24.31 24.31 0 24.31 15-Sep-09 23.95 23.95 23.95 23.95 0 23.95 14-Sep-09 23.83 23.83 23.83 23.83 0 23.83 11-Sep-09 23.75 23.75 23.75 23.75 0 23.75 10-Sep-09 23.80 23.80 23.80 23.80 0 23.80 9-Sep-09 23.53 23.53 23.53 23.53 0 23.53 8-Sep-09 23.22 23.22 23.22 23.22 0 23.22 4-Sep-09 22.92 22.92 22.92 22.92 0 22.92 3-Sep-09 22.54 22.54 22.54 22.54 0 22.54 2-Sep-09 22.25 22.25 22.25 22.25 0 22.25 1-Sep-09 22.28 22.28 22.28 22.28 0 22.28 31-Aug-09 22.72 22.72 22.72 22.72 0 22.72 28-Aug-09 22.98 22.98 22.98 22.98 0 22.98 27-Aug-09 22.94 22.94 22.94 22.94 0 22.94 26-Aug-09 22.83 22.83 22.83 22.83 0 22.83 * 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