Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 5:35AM ET - U.S. Markets open in 3 hours and 55 minutes. Dow  1.48% Nasdaq  0.00%

Artisan Small Cap Value (ARTVX)

On Nov 27: 13.45   0.32 (2.32%)

MORE ON ARTVX

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 13.45 13.45 13.45 13.45 0 13.45 25-Nov-09 13.77 13.77 13.77 13.77 0 13.77 24-Nov-09 13.76 13.76 13.76 13.76 0 13.76 23-Nov-09 13.82 13.82 13.82 13.82 0 13.82 20-Nov-09 13.59 13.59 13.59 13.59 0 13.59 19-Nov-09 13.62 13.62 13.62 13.62 0 13.62 18-Nov-09 13.93 13.93 13.93 13.93 0 13.93 17-Nov-09 14.01 14.01 14.01 14.01 0 14.01 16-Nov-09 14.01 14.01 14.01 14.01 0 14.01 13-Nov-09 13.69 13.69 13.69 13.69 0 13.69 12-Nov-09 13.56 13.56 13.56 13.56 0 13.56 11-Nov-09 13.82 13.82 13.82 13.82 0 13.82 10-Nov-09 13.73 13.73 13.73 13.73 0 13.73 9-Nov-09 13.78 13.78 13.78 13.78 0 13.78 6-Nov-09 13.52 13.52 13.52 13.52 0 13.52 5-Nov-09 13.54 13.54 13.54 13.54 0 13.54 4-Nov-09 13.18 13.18 13.18 13.18 0 13.18 3-Nov-09 13.28 13.28 13.28 13.28 0 13.28 2-Nov-09 13.14 13.14 13.14 13.14 0 13.14 30-Oct-09 13.17 13.17 13.17 13.17 0 13.17 29-Oct-09 13.50 13.50 13.50 13.50 0 13.50 28-Oct-09 13.31 13.31 13.31 13.31 0 13.31 27-Oct-09 13.68 13.68 13.68 13.68 0 13.68 26-Oct-09 13.75 13.75 13.75 13.75 0 13.75 23-Oct-09 13.89 13.89 13.89 13.89 0 13.89 22-Oct-09 14.13 14.13 14.13 14.13 0 14.13 21-Oct-09 13.98 13.98 13.98 13.98 0 13.98 20-Oct-09 14.10 14.10 14.10 14.10 0 14.10 19-Oct-09 14.16 14.16 14.16 14.16 0 14.16 16-Oct-09 14.03 14.03 14.03 14.03 0 14.03 15-Oct-09 14.14 14.14 14.14 14.14 0 14.14 14-Oct-09 14.07 14.07 14.07 14.07 0 14.07 13-Oct-09 13.87 13.87 13.87 13.87 0 13.87 12-Oct-09 13.93 13.93 13.93 13.93 0 13.93 9-Oct-09 13.88 13.88 13.88 13.88 0 13.88 8-Oct-09 13.76 13.76 13.76 13.76 0 13.76 7-Oct-09 13.62 13.62 13.62 13.62 0 13.62 6-Oct-09 13.61 13.61 13.61 13.61 0 13.61 5-Oct-09 13.36 13.36 13.36 13.36 0 13.36 2-Oct-09 13.15 13.15 13.15 13.15 0 13.15 1-Oct-09 13.26 13.26 13.26 13.26 0 13.26 30-Sep-09 13.56 13.56 13.56 13.56 0 13.56 29-Sep-09 13.67 13.67 13.67 13.67 0 13.67 28-Sep-09 13.73 13.73 13.73 13.73 0 13.73 25-Sep-09 13.49 13.49 13.49 13.49 0 13.49 24-Sep-09 13.56 13.56 13.56 13.56 0 13.56 23-Sep-09 13.74 13.74 13.74 13.74 0 13.74 22-Sep-09 13.81 13.81 13.81 13.81 0 13.81 21-Sep-09 13.75 13.75 13.75 13.75 0 13.75 18-Sep-09 13.80 13.80 13.80 13.80 0 13.80 17-Sep-09 13.77 13.77 13.77 13.77 0 13.77 16-Sep-09 13.77 13.77 13.77 13.77 0 13.77 15-Sep-09 13.59 13.59 13.59 13.59 0 13.59 14-Sep-09 13.51 13.51 13.51 13.51 0 13.51 11-Sep-09 13.41 13.41 13.41 13.41 0 13.41 10-Sep-09 13.38 13.38 13.38 13.38 0 13.38 9-Sep-09 13.24 13.24 13.24 13.24 0 13.24 8-Sep-09 13.07 13.07 13.07 13.07 0 13.07 4-Sep-09 12.96 12.96 12.96 12.96 0 12.96 3-Sep-09 12.78 12.78 12.78 12.78 0 12.78 2-Sep-09 12.64 12.64 12.64 12.64 0 12.64 1-Sep-09 12.70 12.70 12.70 12.70 0 12.70 31-Aug-09 12.90 12.90 12.90 12.90 0 12.90 28-Aug-09 13.04 13.04 13.04 13.04 0 13.04 27-Aug-09 13.10 13.10 13.10 13.10 0 13.10 26-Aug-09 13.07 13.07 13.07 13.07 0 13.07 * 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