Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 10:34PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
American Trust Allegiance (ATAFX)On Dec 4: 16.67  Up 0.05 (0.30%)  
MORE ON ATAFX
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-0916.6716.6716.6716.67016.67
3-Dec-0916.6216.6216.6216.62016.62
2-Dec-0916.7116.7116.7116.71016.71
1-Dec-0916.7416.7416.7416.74016.74
30-Nov-0916.4616.4616.4616.46016.46
27-Nov-0916.4616.4616.4616.46016.46
25-Nov-0916.7416.7416.7416.74016.74
24-Nov-0916.6216.6216.6216.62016.62
23-Nov-0916.6816.6816.6816.68016.68
20-Nov-0916.4716.4716.4716.47016.47
19-Nov-0916.5316.5316.5316.53016.53
18-Nov-0916.8116.8116.8116.81016.81
17-Nov-0916.8116.8116.8116.81016.81
16-Nov-0916.7516.7516.7516.75016.75
13-Nov-0916.4816.4816.4816.48016.48
12-Nov-0916.3916.3916.3916.39016.39
11-Nov-0916.6116.6116.6116.61016.61
10-Nov-0916.5516.5516.5516.55016.55
9-Nov-0916.5516.5516.5516.55016.55
6-Nov-0916.2116.2116.2116.21016.21
5-Nov-0916.2216.2216.2216.22016.22
4-Nov-0915.9415.9415.9415.94015.94
3-Nov-0915.8815.8815.8815.88015.88
2-Nov-0915.8215.8215.8215.82015.82
30-Oct-0915.6915.6915.6915.69015.69
29-Oct-0916.1316.1316.1316.13016.13
28-Oct-0915.8515.8515.8515.85015.85
27-Oct-0916.2416.2416.2416.24016.24
26-Oct-0916.3616.3616.3616.36016.36
23-Oct-0916.5316.5316.5316.53016.53
22-Oct-0916.7216.7216.7216.72016.72
21-Oct-0916.5916.5916.5916.59016.59
20-Oct-0916.6616.6616.6616.66016.66
19-Oct-0916.7716.7716.7716.77016.77
16-Oct-0916.6216.6216.6216.62016.62
15-Oct-0916.7416.7416.7416.74016.74
14-Oct-0916.6616.6616.6616.66016.66
13-Oct-0916.4816.4816.4816.48016.48
12-Oct-0916.5116.5116.5116.51016.51
9-Oct-0916.4116.4116.4116.41016.41
8-Oct-0916.3316.3316.3316.33016.33
7-Oct-0916.1416.1416.1416.14016.14
6-Oct-0916.1116.1116.1116.11016.11
5-Oct-0915.9115.9115.9115.91015.91
2-Oct-0915.7815.7815.7815.78015.78
1-Oct-0915.7715.7715.7715.77015.77
30-Sep-0916.1316.1316.1316.13016.13
29-Sep-0916.0916.0916.0916.09016.09
28-Sep-0916.0816.0816.0816.08016.08
25-Sep-0915.8615.8615.8615.86015.86
24-Sep-0916.0116.0116.0116.01016.01
23-Sep-0916.1816.1816.1816.18016.18
22-Sep-0916.3116.3116.3116.31016.31
21-Sep-0916.1716.1716.1716.17016.17
18-Sep-0916.2216.2216.2216.22016.22
17-Sep-0916.1916.1916.1916.19016.19
16-Sep-0916.2416.2416.2416.24016.24
15-Sep-0915.9915.9915.9915.99015.99
14-Sep-0915.8915.8915.8915.89015.89
11-Sep-0915.8415.8415.8415.84015.84
10-Sep-0915.8615.8615.8615.86015.86
9-Sep-0915.7115.7115.7115.71015.71
8-Sep-0915.6815.6815.6815.68015.68
4-Sep-0915.4715.4715.4715.47015.47
3-Sep-0915.2915.2915.2915.29015.29
2-Sep-0915.1715.1715.1715.17015.17
* 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