Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 8:26AM ET - U.S. Markets open in 1 hour and 4 minutes. Dow Up 0.34% Nasdaq  0.00%
Aegis Value (AVALX)On Nov 30: 9.78  Up 0.14 (1.45%)  
MORE ON AVALX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-099.789.789.789.7809.78
27-Nov-099.649.649.649.6409.64
25-Nov-099.959.959.959.9509.95
24-Nov-099.949.949.949.9409.94
23-Nov-099.999.999.999.9909.99
20-Nov-099.859.859.859.8509.85
19-Nov-099.899.899.899.8909.89
18-Nov-0910.1210.1210.1210.12010.12
17-Nov-0910.0910.0910.0910.09010.09
16-Nov-0910.1110.1110.1110.11010.11
13-Nov-099.919.919.919.9109.91
12-Nov-099.769.769.769.7609.76
11-Nov-099.999.999.999.9909.99
10-Nov-099.889.889.889.8809.88
9-Nov-099.969.969.969.9609.96
6-Nov-099.789.789.789.7809.78
5-Nov-099.739.739.739.7309.73
4-Nov-099.539.539.539.5309.53
3-Nov-099.449.449.449.4409.44
2-Nov-099.359.359.359.3509.35
30-Oct-099.309.309.309.3009.30
29-Oct-099.549.549.549.5409.54
28-Oct-099.349.349.349.3409.34
27-Oct-099.679.679.679.6709.67
26-Oct-099.789.789.789.7809.78
23-Oct-099.999.999.999.9909.99
22-Oct-0910.0810.0810.0810.08010.08
21-Oct-099.999.999.999.9909.99
20-Oct-0910.1010.1010.1010.10010.10
19-Oct-0910.1910.1910.1910.19010.19
16-Oct-0910.0710.0710.0710.07010.07
15-Oct-0910.1810.1810.1810.18010.18
14-Oct-0910.1910.1910.1910.19010.19
13-Oct-0910.0010.0010.0010.00010.00
12-Oct-0910.0010.0010.0010.00010.00
9-Oct-099.899.899.899.8909.89
8-Oct-099.899.899.899.8909.89
7-Oct-099.759.759.759.7509.75
6-Oct-099.759.759.759.7509.75
5-Oct-099.509.509.509.5009.50
2-Oct-099.379.379.379.3709.37
1-Oct-099.379.379.379.3709.37
30-Sep-099.729.729.729.7209.72
29-Sep-099.809.809.809.8009.80
28-Sep-099.819.819.819.8109.81
25-Sep-099.719.719.719.7109.71
24-Sep-099.719.719.719.7109.71
23-Sep-099.869.869.869.8609.86
22-Sep-099.999.999.999.9909.99
21-Sep-099.739.739.739.7309.73
18-Sep-099.839.839.839.8309.83
17-Sep-099.769.769.769.7609.76
16-Sep-099.839.839.839.8309.83
15-Sep-099.679.679.679.6709.67
14-Sep-099.549.549.549.5409.54
11-Sep-099.359.359.359.3509.35
10-Sep-099.249.249.249.2409.24
9-Sep-099.239.239.239.2309.23
8-Sep-099.149.149.149.1409.14
4-Sep-099.039.039.039.0309.03
3-Sep-098.878.878.878.8708.87
2-Sep-098.798.798.798.7908.79
1-Sep-098.818.818.818.8108.81
31-Aug-098.998.998.998.9908.99
28-Aug-099.069.069.069.0609.06
27-Aug-099.189.189.189.1809.18
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions