Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 1:08PM ET - U.S. Markets close in 2 hours and 52 minutes. Dow  0.28% Nasdaq  0.75%

Aston/TAMRO Small Cap I (ATSIX)

On Dec 3: 15.46   0.19 (1.21%)

MORE ON ATSIX

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* 3-Dec-09 15.46 15.46 15.46 15.46 0 15.46 2-Dec-09 15.65 15.65 15.65 15.65 0 15.65 1-Dec-09 15.52 15.52 15.52 15.52 0 15.52 30-Nov-09 15.26 15.26 15.26 15.26 0 15.26 27-Nov-09 15.25 15.25 15.25 15.25 0 15.25 25-Nov-09 15.66 15.66 15.66 15.66 0 15.66 24-Nov-09 15.61 15.61 15.61 15.61 0 15.61 23-Nov-09 15.66 15.66 15.66 15.66 0 15.66 20-Nov-09 15.46 15.46 15.46 15.46 0 15.46 19-Nov-09 15.55 15.55 15.55 15.55 0 15.55 18-Nov-09 15.96 15.96 15.96 15.96 0 15.96 17-Nov-09 16.01 16.01 16.01 16.01 0 16.01 16-Nov-09 16.07 16.07 16.07 16.07 0 16.07 13-Nov-09 15.68 15.68 15.68 15.68 0 15.68 12-Nov-09 15.54 15.54 15.54 15.54 0 15.54 11-Nov-09 15.80 15.80 15.80 15.80 0 15.80 10-Nov-09 15.63 15.63 15.63 15.63 0 15.63 9-Nov-09 15.72 15.72 15.72 15.72 0 15.72 6-Nov-09 15.38 15.38 15.38 15.38 0 15.38 5-Nov-09 15.32 15.32 15.32 15.32 0 15.32 4-Nov-09 14.93 14.93 14.93 14.93 0 14.93 3-Nov-09 15.08 15.08 15.08 15.08 0 15.08 2-Nov-09 14.85 14.85 14.85 14.85 0 14.85 30-Oct-09 14.86 14.86 14.86 14.86 0 14.86 29-Oct-09 15.40 15.40 15.40 15.40 0 15.40 28-Oct-09 15.03 15.03 15.03 15.03 0 15.03 27-Oct-09 15.68 15.68 15.68 15.68 0 15.68 26-Oct-09 16.04 16.04 16.04 16.04 0 16.04 23-Oct-09 16.25 16.25 16.25 16.25 0 16.25 22-Oct-09 16.48 16.48 16.48 16.48 0 16.48 21-Oct-09 16.28 16.28 16.28 16.28 0 16.28 20-Oct-09 16.46 16.46 16.46 16.46 0 16.46 19-Oct-09 16.71 16.71 16.71 16.71 0 16.71 16-Oct-09 16.51 16.51 16.51 16.51 0 16.51 15-Oct-09 16.70 16.70 16.70 16.70 0 16.70 14-Oct-09 16.63 16.63 16.63 16.63 0 16.63 13-Oct-09 16.32 16.32 16.32 16.32 0 16.32 12-Oct-09 16.38 16.38 16.38 16.38 0 16.38 9-Oct-09 16.38 16.38 16.38 16.38 0 16.38 8-Oct-09 16.23 16.23 16.23 16.23 0 16.23 7-Oct-09 15.97 15.97 15.97 15.97 0 15.97 6-Oct-09 15.92 15.92 15.92 15.92 0 15.92 5-Oct-09 15.70 15.70 15.70 15.70 0 15.70 2-Oct-09 15.38 15.38 15.38 15.38 0 15.38 1-Oct-09 15.58 15.58 15.58 15.58 0 15.58 30-Sep-09 16.02 16.02 16.02 16.02 0 16.02 29-Sep-09 15.98 15.98 15.98 15.98 0 15.98 28-Sep-09 15.89 15.89 15.89 15.89 0 15.89 25-Sep-09 15.55 15.55 15.55 15.55 0 15.55 24-Sep-09 15.64 15.64 15.64 15.64 0 15.64 23-Sep-09 15.94 15.94 15.94 15.94 0 15.94 22-Sep-09 16.12 16.12 16.12 16.12 0 16.12 21-Sep-09 15.94 15.94 15.94 15.94 0 15.94 18-Sep-09 15.94 15.94 15.94 15.94 0 15.94 17-Sep-09 15.92 15.92 15.92 15.92 0 15.92 16-Sep-09 16.01 16.01 16.01 16.01 0 16.01 15-Sep-09 15.76 15.76 15.76 15.76 0 15.76 14-Sep-09 15.57 15.57 15.57 15.57 0 15.57 11-Sep-09 15.45 15.45 15.45 15.45 0 15.45 10-Sep-09 15.50 15.50 15.50 15.50 0 15.50 9-Sep-09 15.30 15.30 15.30 15.30 0 15.30 8-Sep-09 15.10 15.10 15.10 15.10 0 15.10 4-Sep-09 14.87 14.87 14.87 14.87 0 14.87 3-Sep-09 14.67 14.67 14.67 14.67 0 14.67 2-Sep-09 14.50 14.50 14.50 14.50 0 14.50 1-Sep-09 14.59 14.59 14.59 14.59 0 14.59 * 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