Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 7:29AM ET - U.S. Markets open in 2 hours and 1 minute. Dow  0.34% Nasdaq  0.00%

Artisan Small Cap (ARTSX)

On Nov 30: 12.58   0.02 (0.16%)

MORE ON ARTSX

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* 30-Nov-09 12.58 12.58 12.58 12.58 0 12.58 27-Nov-09 12.60 12.60 12.60 12.60 0 12.60 25-Nov-09 12.84 12.84 12.84 12.84 0 12.84 24-Nov-09 12.85 12.85 12.85 12.85 0 12.85 23-Nov-09 12.91 12.91 12.91 12.91 0 12.91 20-Nov-09 12.72 12.72 12.72 12.72 0 12.72 19-Nov-09 12.78 12.78 12.78 12.78 0 12.78 18-Nov-09 13.03 13.03 13.03 13.03 0 13.03 17-Nov-09 13.11 13.11 13.11 13.11 0 13.11 16-Nov-09 13.13 13.13 13.13 13.13 0 13.13 13-Nov-09 12.88 12.88 12.88 12.88 0 12.88 12-Nov-09 12.77 12.77 12.77 12.77 0 12.77 11-Nov-09 12.95 12.95 12.95 12.95 0 12.95 10-Nov-09 12.86 12.86 12.86 12.86 0 12.86 9-Nov-09 12.91 12.91 12.91 12.91 0 12.91 6-Nov-09 12.65 12.65 12.65 12.65 0 12.65 5-Nov-09 12.66 12.66 12.66 12.66 0 12.66 4-Nov-09 12.42 12.42 12.42 12.42 0 12.42 3-Nov-09 12.51 12.51 12.51 12.51 0 12.51 2-Nov-09 12.35 12.35 12.35 12.35 0 12.35 30-Oct-09 12.33 12.33 12.33 12.33 0 12.33 29-Oct-09 12.69 12.69 12.69 12.69 0 12.69 28-Oct-09 12.46 12.46 12.46 12.46 0 12.46 27-Oct-09 12.90 12.90 12.90 12.90 0 12.90 26-Oct-09 13.07 13.07 13.07 13.07 0 13.07 23-Oct-09 13.09 13.09 13.09 13.09 0 13.09 22-Oct-09 13.29 13.29 13.29 13.29 0 13.29 21-Oct-09 13.19 13.19 13.19 13.19 0 13.19 20-Oct-09 13.30 13.30 13.30 13.30 0 13.30 19-Oct-09 13.43 13.43 13.43 13.43 0 13.43 16-Oct-09 13.33 13.33 13.33 13.33 0 13.33 15-Oct-09 13.43 13.43 13.43 13.43 0 13.43 14-Oct-09 13.39 13.39 13.39 13.39 0 13.39 13-Oct-09 13.16 13.16 13.16 13.16 0 13.16 12-Oct-09 13.17 13.17 13.17 13.17 0 13.17 9-Oct-09 13.19 13.19 13.19 13.19 0 13.19 8-Oct-09 13.04 13.04 13.04 13.04 0 13.04 7-Oct-09 12.91 12.91 12.91 12.91 0 12.91 6-Oct-09 12.91 12.91 12.91 12.91 0 12.91 5-Oct-09 12.64 12.64 12.64 12.64 0 12.64 2-Oct-09 12.45 12.45 12.45 12.45 0 12.45 1-Oct-09 12.54 12.54 12.54 12.54 0 12.54 30-Sep-09 12.88 12.88 12.88 12.88 0 12.88 29-Sep-09 12.97 12.97 12.97 12.97 0 12.97 28-Sep-09 12.96 12.96 12.96 12.96 0 12.96 25-Sep-09 12.68 12.68 12.68 12.68 0 12.68 24-Sep-09 12.80 12.80 12.80 12.80 0 12.80 23-Sep-09 13.01 13.01 13.01 13.01 0 13.01 22-Sep-09 13.09 13.09 13.09 13.09 0 13.09 21-Sep-09 13.01 13.01 13.01 13.01 0 13.01 18-Sep-09 13.06 13.06 13.06 13.06 0 13.06 17-Sep-09 13.03 13.03 13.03 13.03 0 13.03 16-Sep-09 13.07 13.07 13.07 13.07 0 13.07 15-Sep-09 12.80 12.80 12.80 12.80 0 12.80 14-Sep-09 12.70 12.70 12.70 12.70 0 12.70 11-Sep-09 12.57 12.57 12.57 12.57 0 12.57 10-Sep-09 12.51 12.51 12.51 12.51 0 12.51 9-Sep-09 12.35 12.35 12.35 12.35 0 12.35 8-Sep-09 12.13 12.13 12.13 12.13 0 12.13 4-Sep-09 11.97 11.97 11.97 11.97 0 11.97 3-Sep-09 11.82 11.82 11.82 11.82 0 11.82 2-Sep-09 11.69 11.69 11.69 11.69 0 11.69 1-Sep-09 11.70 11.70 11.70 11.70 0 11.70 31-Aug-09 11.85 11.85 11.85 11.85 0 11.85 28-Aug-09 12.00 12.00 12.00 12.00 0 12.00 27-Aug-09 12.05 12.05 12.05 12.05 0 12.05 * 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