Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 12:56PM ET - U.S. Markets close in 3 hours and 4 minutes. Dow  1.19% Nasdaq  1.52%

Aston/TAMRO Small Cap N (ATASX)

On Nov 30: 15.07   0.01 (0.07%)

MORE ON ATASX

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 15.07 15.07 15.07 15.07 0 15.07 27-Nov-09 15.06 15.06 15.06 15.06 0 15.06 25-Nov-09 15.47 15.47 15.47 15.47 0 15.47 24-Nov-09 15.42 15.42 15.42 15.42 0 15.42 23-Nov-09 15.46 15.46 15.46 15.46 0 15.46 20-Nov-09 15.27 15.27 15.27 15.27 0 15.27 19-Nov-09 15.36 15.36 15.36 15.36 0 15.36 18-Nov-09 15.77 15.77 15.77 15.77 0 15.77 17-Nov-09 15.82 15.82 15.82 15.82 0 15.82 16-Nov-09 15.88 15.88 15.88 15.88 0 15.88 13-Nov-09 15.49 15.49 15.49 15.49 0 15.49 12-Nov-09 15.35 15.35 15.35 15.35 0 15.35 11-Nov-09 15.61 15.61 15.61 15.61 0 15.61 10-Nov-09 15.44 15.44 15.44 15.44 0 15.44 9-Nov-09 15.52 15.52 15.52 15.52 0 15.52 6-Nov-09 15.19 15.19 15.19 15.19 0 15.19 5-Nov-09 15.13 15.13 15.13 15.13 0 15.13 4-Nov-09 14.75 14.75 14.75 14.75 0 14.75 3-Nov-09 14.90 14.90 14.90 14.90 0 14.90 2-Nov-09 14.67 14.67 14.67 14.67 0 14.67 30-Oct-09 14.68 14.68 14.68 14.68 0 14.68 29-Oct-09 15.22 15.22 15.22 15.22 0 15.22 28-Oct-09 14.85 14.85 14.85 14.85 0 14.85 27-Oct-09 15.49 15.49 15.49 15.49 0 15.49 26-Oct-09 15.85 15.85 15.85 15.85 0 15.85 23-Oct-09 16.06 16.06 16.06 16.06 0 16.06 22-Oct-09 16.28 16.28 16.28 16.28 0 16.28 21-Oct-09 16.08 16.08 16.08 16.08 0 16.08 20-Oct-09 16.26 16.26 16.26 16.26 0 16.26 19-Oct-09 16.51 16.51 16.51 16.51 0 16.51 16-Oct-09 16.31 16.31 16.31 16.31 0 16.31 15-Oct-09 16.50 16.50 16.50 16.50 0 16.50 14-Oct-09 16.44 16.44 16.44 16.44 0 16.44 13-Oct-09 16.13 16.13 16.13 16.13 0 16.13 12-Oct-09 16.18 16.18 16.18 16.18 0 16.18 9-Oct-09 16.19 16.19 16.19 16.19 0 16.19 8-Oct-09 16.03 16.03 16.03 16.03 0 16.03 7-Oct-09 15.78 15.78 15.78 15.78 0 15.78 6-Oct-09 15.73 15.73 15.73 15.73 0 15.73 5-Oct-09 15.51 15.51 15.51 15.51 0 15.51 2-Oct-09 15.20 15.20 15.20 15.20 0 15.20 1-Oct-09 15.39 15.39 15.39 15.39 0 15.39 30-Sep-09 15.82 15.82 15.82 15.82 0 15.82 29-Sep-09 15.79 15.79 15.79 15.79 0 15.79 28-Sep-09 15.70 15.70 15.70 15.70 0 15.70 25-Sep-09 15.36 15.36 15.36 15.36 0 15.36 24-Sep-09 15.45 15.45 15.45 15.45 0 15.45 23-Sep-09 15.75 15.75 15.75 15.75 0 15.75 22-Sep-09 15.93 15.93 15.93 15.93 0 15.93 21-Sep-09 15.75 15.75 15.75 15.75 0 15.75 18-Sep-09 15.75 15.75 15.75 15.75 0 15.75 17-Sep-09 15.73 15.73 15.73 15.73 0 15.73 16-Sep-09 15.83 15.83 15.83 15.83 0 15.83 15-Sep-09 15.57 15.57 15.57 15.57 0 15.57 14-Sep-09 15.39 15.39 15.39 15.39 0 15.39 11-Sep-09 15.27 15.27 15.27 15.27 0 15.27 10-Sep-09 15.32 15.32 15.32 15.32 0 15.32 9-Sep-09 15.12 15.12 15.12 15.12 0 15.12 8-Sep-09 14.92 14.92 14.92 14.92 0 14.92 4-Sep-09 14.70 14.70 14.70 14.70 0 14.70 3-Sep-09 14.49 14.49 14.49 14.49 0 14.49 2-Sep-09 14.33 14.33 14.33 14.33 0 14.33 1-Sep-09 14.42 14.42 14.42 14.42 0 14.42 31-Aug-09 14.78 14.78 14.78 14.78 0 14.78 28-Aug-09 14.99 14.99 14.99 14.99 0 14.99 27-Aug-09 15.00 15.00 15.00 15.00 0 15.00 * 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