Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 10:34PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Artisan Emerging Markets Adv (ARTZX)

On Dec 4: 13.76   0.03 (0.22%)

MORE ON ARTZX

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* 4-Dec-09 13.76 13.76 13.76 13.76 0 13.76 3-Dec-09 13.79 13.79 13.79 13.79 0 13.79 2-Dec-09 13.77 13.77 13.77 13.77 0 13.77 1-Dec-09 13.71 13.71 13.71 13.71 0 13.71 30-Nov-09 13.34 13.34 13.34 13.34 0 13.34 27-Nov-09 13.28 13.28 13.28 13.28 0 13.28 25-Nov-09 13.69 13.69 13.69 13.69 0 13.69 24-Nov-09 13.58 13.58 13.58 13.58 0 13.58 23-Nov-09 13.63 13.63 13.63 13.63 0 13.63 20-Nov-09 13.48 13.48 13.48 13.48 0 13.48 19-Nov-09 13.54 13.54 13.54 13.54 0 13.54 18-Nov-09 13.65 13.65 13.65 13.65 0 13.65 17-Nov-09 13.72 13.72 13.72 13.72 0 13.72 16-Nov-09 13.74 13.74 13.74 13.74 0 13.74 13-Nov-09 13.17 13.17 13.17 13.17 0 13.17 12-Nov-09 13.35 13.35 13.35 13.35 0 13.35 11-Nov-09 13.58 13.58 13.58 13.58 0 13.58 10-Nov-09 13.46 13.46 13.46 13.46 0 13.46 9-Nov-09 13.52 13.52 13.52 13.52 0 13.52 6-Nov-09 13.16 13.16 13.16 13.16 0 13.16 5-Nov-09 13.18 13.18 13.18 13.18 0 13.18 4-Nov-09 13.04 13.04 13.04 13.04 0 13.04 3-Nov-09 12.79 12.79 12.79 12.79 0 12.79 2-Nov-09 12.78 12.78 12.78 12.78 0 12.78 30-Oct-09 12.71 12.71 12.71 12.71 0 12.71 29-Oct-09 13.07 13.07 13.07 13.07 0 13.07 28-Oct-09 12.68 12.68 12.68 12.68 0 12.68 27-Oct-09 13.22 13.22 13.22 13.22 0 13.22 26-Oct-09 13.39 13.39 13.39 13.39 0 13.39 23-Oct-09 13.49 13.49 13.49 13.49 0 13.49 22-Oct-09 13.59 13.59 13.59 13.59 0 13.59 21-Oct-09 13.50 13.50 13.50 13.50 0 13.50 20-Oct-09 13.61 13.61 13.61 13.61 0 13.61 19-Oct-09 13.80 13.80 13.80 13.80 0 13.80 16-Oct-09 13.67 13.67 13.67 13.67 0 13.67 15-Oct-09 13.75 13.75 13.75 13.75 0 13.75 14-Oct-09 13.80 13.80 13.80 13.80 0 13.80 13-Oct-09 13.51 13.51 13.51 13.51 0 13.51 12-Oct-09 13.52 13.52 13.52 13.52 0 13.52 9-Oct-09 13.42 13.42 13.42 13.42 0 13.42 8-Oct-09 13.37 13.37 13.37 13.37 0 13.37 7-Oct-09 13.27 13.27 13.27 13.27 0 13.27 6-Oct-09 13.24 13.24 13.24 13.24 0 13.24 5-Oct-09 13.01 13.01 13.01 13.01 0 13.01 2-Oct-09 12.87 12.87 12.87 12.87 0 12.87 1-Oct-09 12.83 12.83 12.83 12.83 0 12.83 30-Sep-09 13.03 13.03 13.03 13.03 0 13.03 29-Sep-09 12.94 12.94 12.94 12.94 0 12.94 28-Sep-09 12.86 12.86 12.86 12.86 0 12.86 25-Sep-09 12.76 12.76 12.76 12.76 0 12.76 24-Sep-09 12.75 12.75 12.75 12.75 0 12.75 23-Sep-09 12.88 12.88 12.88 12.88 0 12.88 22-Sep-09 12.98 12.98 12.98 12.98 0 12.98 21-Sep-09 12.79 12.79 12.79 12.79 0 12.79 18-Sep-09 12.91 12.91 12.91 12.91 0 12.91 17-Sep-09 12.87 12.87 12.87 12.87 0 12.87 16-Sep-09 12.89 12.89 12.89 12.89 0 12.89 15-Sep-09 12.66 12.66 12.66 12.66 0 12.66 14-Sep-09 12.57 12.57 12.57 12.57 0 12.57 11-Sep-09 12.61 12.61 12.61 12.61 0 12.61 10-Sep-09 12.56 12.56 12.56 12.56 0 12.56 9-Sep-09 12.39 12.39 12.39 12.39 0 12.39 8-Sep-09 12.33 12.33 12.33 12.33 0 12.33 4-Sep-09 12.09 12.09 12.09 12.09 0 12.09 3-Sep-09 11.92 11.92 11.92 11.92 0 11.92 2-Sep-09 11.73 11.73 11.73 11.73 0 11.73 * 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