Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 9:03AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Ave Maria Growth (AVEGX)

On Dec 18: 16.09   0.01 (0.06%)

MORE ON AVEGX

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* 18-Dec-09 16.09 16.09 16.09 16.09 0 16.09 17-Dec-09 16.10 16.10 16.10 16.10 0 16.10 16-Dec-09 16.25 16.25 16.25 16.25 0 16.25 15-Dec-09 16.28 16.28 16.28 16.28 0 16.28 14-Dec-09 16.33 16.33 16.33 16.33 0 16.33 11-Dec-09 16.09 16.09 16.09 16.09 0 16.09 10-Dec-09 16.07 16.07 16.07 16.07 0 16.07 9-Dec-09 15.98 15.98 15.98 15.98 0 15.98 8-Dec-09 15.98 15.98 15.98 15.98 0 15.98 7-Dec-09 16.12 16.12 16.12 16.12 0 16.12 4-Dec-09 16.15 16.15 16.15 16.15 0 16.15 3-Dec-09 15.99 15.99 15.99 15.99 0 15.99 2-Dec-09 16.09 16.09 16.09 16.09 0 16.09 1-Dec-09 16.04 16.04 16.04 16.04 0 16.04 30-Nov-09 15.85 15.85 15.85 15.85 0 15.85 27-Nov-09 15.87 15.87 15.87 15.87 0 15.87 25-Nov-09 16.14 16.14 16.14 16.14 0 16.14 24-Nov-09 16.06 16.06 16.06 16.06 0 16.06 23-Nov-09 16.08 16.08 16.08 16.08 0 16.08 20-Nov-09 15.84 15.84 15.84 15.84 0 15.84 19-Nov-09 15.90 15.90 15.90 15.90 0 15.90 18-Nov-09 16.07 16.07 16.07 16.07 0 16.07 17-Nov-09 16.16 16.16 16.16 16.16 0 16.16 16-Nov-09 16.18 16.18 16.18 16.18 0 16.18 13-Nov-09 15.93 15.93 15.93 15.93 0 15.93 12-Nov-09 15.84 15.84 15.84 15.84 0 15.84 11-Nov-09 16.03 16.03 16.03 16.03 0 16.03 10-Nov-09 15.99 15.99 15.99 15.99 0 15.99 9-Nov-09 16.01 16.01 16.01 16.01 0 16.01 6-Nov-09 15.70 15.70 15.70 15.70 0 15.70 5-Nov-09 15.69 15.69 15.69 15.69 0 15.69 4-Nov-09 15.35 15.35 15.35 15.35 0 15.35 3-Nov-09 15.38 15.38 15.38 15.38 0 15.38 2-Nov-09 15.30 15.30 15.30 15.30 0 15.30 30-Oct-09 15.18 15.18 15.18 15.18 0 15.18 29-Oct-09 15.44 15.44 15.44 15.44 0 15.44 28-Oct-09 15.16 15.16 15.16 15.16 0 15.16 27-Oct-09 15.50 15.50 15.50 15.50 0 15.50 26-Oct-09 15.55 15.55 15.55 15.55 0 15.55 23-Oct-09 15.70 15.70 15.70 15.70 0 15.70 22-Oct-09 15.92 15.92 15.92 15.92 0 15.92 21-Oct-09 15.72 15.72 15.72 15.72 0 15.72 20-Oct-09 15.84 15.84 15.84 15.84 0 15.84 19-Oct-09 15.97 15.97 15.97 15.97 0 15.97 16-Oct-09 15.82 15.82 15.82 15.82 0 15.82 15-Oct-09 15.90 15.90 15.90 15.90 0 15.90 14-Oct-09 15.79 15.79 15.79 15.79 0 15.79 13-Oct-09 15.52 15.52 15.52 15.52 0 15.52 12-Oct-09 15.57 15.57 15.57 15.57 0 15.57 9-Oct-09 15.54 15.54 15.54 15.54 0 15.54 8-Oct-09 15.43 15.43 15.43 15.43 0 15.43 7-Oct-09 15.25 15.25 15.25 15.25 0 15.25 6-Oct-09 15.26 15.26 15.26 15.26 0 15.26 5-Oct-09 15.07 15.07 15.07 15.07 0 15.07 2-Oct-09 14.87 14.87 14.87 14.87 0 14.87 1-Oct-09 15.04 15.04 15.04 15.04 0 15.04 30-Sep-09 15.42 15.42 15.42 15.42 0 15.42 29-Sep-09 15.44 15.44 15.44 15.44 0 15.44 28-Sep-09 15.48 15.48 15.48 15.48 0 15.48 25-Sep-09 15.20 15.20 15.20 15.20 0 15.20 24-Sep-09 15.26 15.26 15.26 15.26 0 15.26 23-Sep-09 15.45 15.45 15.45 15.45 0 15.45 22-Sep-09 15.59 15.59 15.59 15.59 0 15.59 21-Sep-09 15.57 15.57 15.57 15.57 0 15.57 18-Sep-09 15.62 15.62 15.62 15.62 0 15.62 17-Sep-09 15.59 15.59 15.59 15.59 0 15.59 * 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