Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 4:06AM ET - U.S. Markets open in 5 hours and 24 minutes. Dow  0.49% Nasdaq  0.00%

Ave Maria Catholic Values (AVEMX)

On Dec 22: 13.68   0.06 (0.44%)

MORE ON AVEMX

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* 22-Dec-09 13.68 13.68 13.68 13.68 0 13.68 21-Dec-09 13.62 13.62 13.62 13.62 0 13.62 18-Dec-09 13.50 13.50 13.50 13.50 0 13.50 17-Dec-09 13.48 13.48 13.48 13.48 0 13.48 16-Dec-09 13.57 13.57 13.57 13.57 0 13.57 15-Dec-09 13.52 13.52 13.52 13.52 0 13.52 14-Dec-09 13.53 13.53 13.53 13.53 0 13.53 11-Dec-09 13.40 13.40 13.40 13.40 0 13.40 10-Dec-09 13.36 13.36 13.36 13.36 0 13.36 9-Dec-09 13.26 13.26 13.26 13.26 0 13.26 8-Dec-09 13.25 13.25 13.25 13.25 0 13.25 7-Dec-09 13.36 13.36 13.36 13.36 0 13.36 4-Dec-09 13.38 13.38 13.38 13.38 0 13.38 3-Dec-09 13.29 13.29 13.29 13.29 0 13.29 2-Dec-09 13.40 13.40 13.40 13.40 0 13.40 1-Dec-09 13.39 13.39 13.39 13.39 0 13.39 30-Nov-09 13.24 13.24 13.24 13.24 0 13.24 27-Nov-09 13.21 13.21 13.21 13.21 0 13.21 25-Nov-09 13.44 13.44 13.44 13.44 0 13.44 24-Nov-09 13.39 13.39 13.39 13.39 0 13.39 23-Nov-09 13.40 13.40 13.40 13.40 0 13.40 20-Nov-09 13.26 13.26 13.26 13.26 0 13.26 19-Nov-09 13.35 13.35 13.35 13.35 0 13.35 18-Nov-09 13.52 13.52 13.52 13.52 0 13.52 17-Nov-09 13.57 13.57 13.57 13.57 0 13.57 16-Nov-09 13.57 13.57 13.57 13.57 0 13.57 13-Nov-09 13.38 13.38 13.38 13.38 0 13.38 12-Nov-09 13.29 13.29 13.29 13.29 0 13.29 11-Nov-09 13.50 13.50 13.50 13.50 0 13.50 10-Nov-09 13.43 13.43 13.43 13.43 0 13.43 9-Nov-09 13.41 13.41 13.41 13.41 0 13.41 6-Nov-09 13.10 13.10 13.10 13.10 0 13.10 5-Nov-09 13.11 13.11 13.11 13.11 0 13.11 4-Nov-09 12.83 12.83 12.83 12.83 0 12.83 3-Nov-09 12.87 12.87 12.87 12.87 0 12.87 2-Nov-09 12.70 12.70 12.70 12.70 0 12.70 30-Oct-09 12.58 12.58 12.58 12.58 0 12.58 29-Oct-09 12.93 12.93 12.93 12.93 0 12.93 28-Oct-09 12.63 12.63 12.63 12.63 0 12.63 27-Oct-09 13.03 13.03 13.03 13.03 0 13.03 26-Oct-09 13.13 13.13 13.13 13.13 0 13.13 23-Oct-09 13.22 13.22 13.22 13.22 0 13.22 22-Oct-09 13.45 13.45 13.45 13.45 0 13.45 21-Oct-09 13.29 13.29 13.29 13.29 0 13.29 20-Oct-09 13.37 13.37 13.37 13.37 0 13.37 19-Oct-09 13.51 13.51 13.51 13.51 0 13.51 16-Oct-09 13.35 13.35 13.35 13.35 0 13.35 15-Oct-09 13.45 13.45 13.45 13.45 0 13.45 14-Oct-09 13.39 13.39 13.39 13.39 0 13.39 13-Oct-09 13.12 13.12 13.12 13.12 0 13.12 12-Oct-09 13.14 13.14 13.14 13.14 0 13.14 9-Oct-09 13.09 13.09 13.09 13.09 0 13.09 8-Oct-09 13.02 13.02 13.02 13.02 0 13.02 7-Oct-09 12.84 12.84 12.84 12.84 0 12.84 6-Oct-09 12.79 12.79 12.79 12.79 0 12.79 5-Oct-09 12.62 12.62 12.62 12.62 0 12.62 2-Oct-09 12.41 12.41 12.41 12.41 0 12.41 1-Oct-09 12.48 12.48 12.48 12.48 0 12.48 30-Sep-09 12.85 12.85 12.85 12.85 0 12.85 29-Sep-09 12.92 12.92 12.92 12.92 0 12.92 28-Sep-09 12.93 12.93 12.93 12.93 0 12.93 25-Sep-09 12.68 12.68 12.68 12.68 0 12.68 24-Sep-09 12.77 12.77 12.77 12.77 0 12.77 23-Sep-09 13.00 13.00 13.00 13.00 0 13.00 22-Sep-09 13.12 13.12 13.12 13.12 0 13.12 21-Sep-09 13.02 13.02 13.02 13.02 0 13.02 * 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