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%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
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