Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 8:26AM ET - U.S. Markets open in 1 hour and 4 minutes. Dow  0.34% Nasdaq  0.00%

Aegis Value (AVALX)

On Nov 30: 9.78   0.14 (1.45%)

MORE ON AVALX

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 9.78 9.78 9.78 9.78 0 9.78 27-Nov-09 9.64 9.64 9.64 9.64 0 9.64 25-Nov-09 9.95 9.95 9.95 9.95 0 9.95 24-Nov-09 9.94 9.94 9.94 9.94 0 9.94 23-Nov-09 9.99 9.99 9.99 9.99 0 9.99 20-Nov-09 9.85 9.85 9.85 9.85 0 9.85 19-Nov-09 9.89 9.89 9.89 9.89 0 9.89 18-Nov-09 10.12 10.12 10.12 10.12 0 10.12 17-Nov-09 10.09 10.09 10.09 10.09 0 10.09 16-Nov-09 10.11 10.11 10.11 10.11 0 10.11 13-Nov-09 9.91 9.91 9.91 9.91 0 9.91 12-Nov-09 9.76 9.76 9.76 9.76 0 9.76 11-Nov-09 9.99 9.99 9.99 9.99 0 9.99 10-Nov-09 9.88 9.88 9.88 9.88 0 9.88 9-Nov-09 9.96 9.96 9.96 9.96 0 9.96 6-Nov-09 9.78 9.78 9.78 9.78 0 9.78 5-Nov-09 9.73 9.73 9.73 9.73 0 9.73 4-Nov-09 9.53 9.53 9.53 9.53 0 9.53 3-Nov-09 9.44 9.44 9.44 9.44 0 9.44 2-Nov-09 9.35 9.35 9.35 9.35 0 9.35 30-Oct-09 9.30 9.30 9.30 9.30 0 9.30 29-Oct-09 9.54 9.54 9.54 9.54 0 9.54 28-Oct-09 9.34 9.34 9.34 9.34 0 9.34 27-Oct-09 9.67 9.67 9.67 9.67 0 9.67 26-Oct-09 9.78 9.78 9.78 9.78 0 9.78 23-Oct-09 9.99 9.99 9.99 9.99 0 9.99 22-Oct-09 10.08 10.08 10.08 10.08 0 10.08 21-Oct-09 9.99 9.99 9.99 9.99 0 9.99 20-Oct-09 10.10 10.10 10.10 10.10 0 10.10 19-Oct-09 10.19 10.19 10.19 10.19 0 10.19 16-Oct-09 10.07 10.07 10.07 10.07 0 10.07 15-Oct-09 10.18 10.18 10.18 10.18 0 10.18 14-Oct-09 10.19 10.19 10.19 10.19 0 10.19 13-Oct-09 10.00 10.00 10.00 10.00 0 10.00 12-Oct-09 10.00 10.00 10.00 10.00 0 10.00 9-Oct-09 9.89 9.89 9.89 9.89 0 9.89 8-Oct-09 9.89 9.89 9.89 9.89 0 9.89 7-Oct-09 9.75 9.75 9.75 9.75 0 9.75 6-Oct-09 9.75 9.75 9.75 9.75 0 9.75 5-Oct-09 9.50 9.50 9.50 9.50 0 9.50 2-Oct-09 9.37 9.37 9.37 9.37 0 9.37 1-Oct-09 9.37 9.37 9.37 9.37 0 9.37 30-Sep-09 9.72 9.72 9.72 9.72 0 9.72 29-Sep-09 9.80 9.80 9.80 9.80 0 9.80 28-Sep-09 9.81 9.81 9.81 9.81 0 9.81 25-Sep-09 9.71 9.71 9.71 9.71 0 9.71 24-Sep-09 9.71 9.71 9.71 9.71 0 9.71 23-Sep-09 9.86 9.86 9.86 9.86 0 9.86 22-Sep-09 9.99 9.99 9.99 9.99 0 9.99 21-Sep-09 9.73 9.73 9.73 9.73 0 9.73 18-Sep-09 9.83 9.83 9.83 9.83 0 9.83 17-Sep-09 9.76 9.76 9.76 9.76 0 9.76 16-Sep-09 9.83 9.83 9.83 9.83 0 9.83 15-Sep-09 9.67 9.67 9.67 9.67 0 9.67 14-Sep-09 9.54 9.54 9.54 9.54 0 9.54 11-Sep-09 9.35 9.35 9.35 9.35 0 9.35 10-Sep-09 9.24 9.24 9.24 9.24 0 9.24 9-Sep-09 9.23 9.23 9.23 9.23 0 9.23 8-Sep-09 9.14 9.14 9.14 9.14 0 9.14 4-Sep-09 9.03 9.03 9.03 9.03 0 9.03 3-Sep-09 8.87 8.87 8.87 8.87 0 8.87 2-Sep-09 8.79 8.79 8.79 8.79 0 8.79 1-Sep-09 8.81 8.81 8.81 8.81 0 8.81 31-Aug-09 8.99 8.99 8.99 8.99 0 8.99 28-Aug-09 9.06 9.06 9.06 9.06 0 9.06 27-Aug-09 9.18 9.18 9.18 9.18 0 9.18 * 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