Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 10:49PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

Ave Maria Rising Dividend (AVEDX)

On Dec 17: 10.71   0.10 (0.93%)

MORE ON AVEDX

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* 17-Dec-09 10.71 10.71 10.71 10.71 0 10.71 16-Dec-09 10.81 10.81 10.81 10.81 0 10.81 15-Dec-09 10.80 10.80 10.80 10.80 0 10.80 14-Dec-09 10.84 10.84 10.84 10.84 0 10.84 11-Dec-09 10.79 10.79 10.79 10.79 0 10.79 10-Dec-09 10.72 10.72 10.72 10.72 0 10.72 9-Dec-09 10.66 10.66 10.66 10.66 0 10.66 8-Dec-09 10.64 10.64 10.64 10.64 0 10.64 7-Dec-09 10.73 10.73 10.73 10.73 0 10.73 4-Dec-09 10.73 10.73 10.73 10.73 0 10.73 3-Dec-09 10.69 10.69 10.69 10.69 0 10.69 2-Dec-09 10.81 10.81 10.81 10.81 0 10.81 1-Dec-09 10.78 10.78 10.78 10.78 0 10.78 30-Nov-09 10.68 10.68 10.68 10.68 0 10.68 27-Nov-09 10.67 10.67 10.67 10.67 0 10.67 25-Nov-09 10.83 10.83 10.83 10.83 0 10.83 24-Nov-09 10.80 10.80 10.80 10.80 0 10.80 23-Nov-09 10.79 10.79 10.79 10.79 0 10.79 20-Nov-09 10.66 10.66 10.66 10.66 0 10.66 19-Nov-09 10.70 10.70 10.70 10.70 0 10.70 18-Nov-09 10.84 10.84 10.84 10.84 0 10.84 17-Nov-09 10.86 10.86 10.86 10.86 0 10.86 16-Nov-09 10.88 10.88 10.88 10.88 0 10.88 13-Nov-09 10.73 10.73 10.73 10.73 0 10.73 12-Nov-09 10.66 10.66 10.66 10.66 0 10.66 11-Nov-09 10.77 10.77 10.77 10.77 0 10.77 10-Nov-09 10.72 10.72 10.72 10.72 0 10.72 9-Nov-09 10.73 10.73 10.73 10.73 0 10.73 6-Nov-09 10.53 10.53 10.53 10.53 0 10.53 5-Nov-09 10.54 10.54 10.54 10.54 0 10.54 4-Nov-09 10.33 10.33 10.33 10.33 0 10.33 3-Nov-09 10.33 10.33 10.33 10.33 0 10.33 2-Nov-09 10.25 10.25 10.25 10.25 0 10.25 30-Oct-09 10.17 10.17 10.17 10.17 0 10.17 29-Oct-09 10.42 10.42 10.42 10.42 0 10.42 28-Oct-09 10.27 10.27 10.27 10.27 0 10.27 27-Oct-09 10.50 10.50 10.50 10.50 0 10.50 26-Oct-09 10.56 10.56 10.56 10.56 0 10.56 23-Oct-09 10.64 10.64 10.64 10.64 0 10.64 22-Oct-09 10.78 10.78 10.78 10.78 0 10.78 21-Oct-09 10.62 10.62 10.62 10.62 0 10.62 20-Oct-09 10.67 10.67 10.67 10.67 0 10.67 19-Oct-09 10.73 10.73 10.73 10.73 0 10.73 16-Oct-09 10.62 10.62 10.62 10.62 0 10.62 15-Oct-09 10.66 10.66 10.66 10.66 0 10.66 14-Oct-09 10.59 10.59 10.59 10.59 0 10.59 13-Oct-09 10.41 10.41 10.41 10.41 0 10.41 12-Oct-09 10.41 10.41 10.41 10.41 0 10.41 9-Oct-09 10.36 10.36 10.36 10.36 0 10.36 8-Oct-09 10.32 10.32 10.32 10.32 0 10.32 7-Oct-09 10.19 10.19 10.19 10.19 0 10.19 6-Oct-09 10.16 10.16 10.16 10.16 0 10.16 5-Oct-09 10.04 10.04 10.04 10.04 0 10.04 2-Oct-09 9.91 9.91 9.91 9.91 0 9.91 1-Oct-09 9.96 9.96 9.96 9.96 0 9.96 30-Sep-09 10.22 10.22 10.22 10.22 0 10.22 29-Sep-09 10.28 10.28 10.28 10.28 0 10.28 28-Sep-09 10.31 10.31 10.31 10.31 0 10.31 25-Sep-09 10.16 10.16 10.16 10.16 0 10.16 24-Sep-09 10.24 10.24 10.24 10.24 0 10.24 23-Sep-09 10.35 10.35 10.35 10.35 0 10.35 22-Sep-09 10.45 10.45 10.45 10.45 0 10.45 21-Sep-09 10.40 10.40 10.40 10.40 0 10.40 18-Sep-09 10.48 10.48 10.48 10.48 0 10.48 17-Sep-09 10.43 10.43 10.43 10.43 0 10.43 16-Sep-09 10.48 10.48 10.48 10.48 0 10.48 * 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