Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 4:07AM ET - U.S. Markets open in 5 hours and 23 minutes. Dow  1.52% Nasdaq  0.00%

Aegis Value (AVALX)

On Feb 9: 10.47   0.13 (1.26%)

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* 9-Feb-10 10.47 10.47 10.47 10.47 0 10.47 8-Feb-10 10.34 10.34 10.34 10.34 0 10.34 5-Feb-10 10.45 10.45 10.45 10.45 0 10.45 4-Feb-10 10.40 10.40 10.40 10.40 0 10.40 3-Feb-10 10.63 10.63 10.63 10.63 0 10.63 2-Feb-10 10.72 10.72 10.72 10.72 0 10.72 1-Feb-10 10.64 10.64 10.64 10.64 0 10.64 29-Jan-10 10.49 10.49 10.49 10.49 0 10.49 28-Jan-10 10.56 10.56 10.56 10.56 0 10.56 27-Jan-10 10.63 10.63 10.63 10.63 0 10.63 26-Jan-10 10.56 10.56 10.56 10.56 0 10.56 25-Jan-10 10.62 10.62 10.62 10.62 0 10.62 22-Jan-10 10.62 10.62 10.62 10.62 0 10.62 21-Jan-10 10.73 10.73 10.73 10.73 0 10.73 20-Jan-10 10.94 10.94 10.94 10.94 0 10.94 19-Jan-10 11.10 11.10 11.10 11.10 0 11.10 15-Jan-10 10.88 10.88 10.88 10.88 0 10.88 14-Jan-10 10.90 10.90 10.90 10.90 0 10.90 13-Jan-10 10.87 10.87 10.87 10.87 0 10.87 12-Jan-10 10.76 10.76 10.76 10.76 0 10.76 11-Jan-10 10.92 10.92 10.92 10.92 0 10.92 8-Jan-10 10.80 10.80 10.80 10.80 0 10.80 7-Jan-10 10.78 10.78 10.78 10.78 0 10.78 6-Jan-10 10.75 10.75 10.75 10.75 0 10.75 5-Jan-10 10.76 10.76 10.76 10.76 0 10.76 4-Jan-10 10.71 10.71 10.71 10.71 0 10.71 31-Dec-09 10.47 10.47 10.47 10.47 0 10.47 30-Dec-09 10.50 10.50 10.50 10.50 0 10.50 29-Dec-09 10.59 10.59 10.59 10.59 0 10.59 28-Dec-09 10.56 10.56 10.56 10.56 0 10.56 24-Dec-09 10.55 10.55 10.55 10.55 0 10.55 23-Dec-09 10.51 10.51 10.51 10.51 0 10.51 22-Dec-09 10.43 10.43 10.43 10.43 0 10.43 22-Dec-09 $ 0.002 Dividend 21-Dec-09 10.42 10.42 10.42 10.42 0 10.42 18-Dec-09 10.42 10.42 10.42 10.42 0 10.42 17-Dec-09 10.18 10.18 10.18 10.18 0 10.18 16-Dec-09 10.23 10.23 10.23 10.23 0 10.23 15-Dec-09 10.18 10.18 10.18 10.18 0 10.18 14-Dec-09 10.15 10.15 10.15 10.15 0 10.15 11-Dec-09 10.05 10.05 10.05 10.05 0 10.05 10-Dec-09 9.98 9.98 9.98 9.98 0 9.98 9-Dec-09 9.98 9.98 9.98 9.98 0 9.98 8-Dec-09 9.96 9.96 9.96 9.96 0 9.96 7-Dec-09 10.13 10.13 10.13 10.13 0 10.13 4-Dec-09 10.10 10.10 10.10 10.10 0 10.10 3-Dec-09 9.90 9.90 9.90 9.90 0 9.90 2-Dec-09 10.00 10.00 10.00 10.00 0 10.00 1-Dec-09 9.87 9.87 9.87 9.87 0 9.87 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 * 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