Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 15, 2009, 10:43AM ET - U.S. Markets close in 5 hours and 17 minutes. Dow Down 0.13% Nasdaq Up 0.02%
Ave Maria Opportunity (AVESX)On Dec 14: 9.03  Up 0.07 (0.78%)  
MORE ON AVESX
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*
14-Dec-099.039.039.039.0309.03
11-Dec-098.968.968.968.9608.96
10-Dec-098.968.968.968.9608.96
9-Dec-098.898.898.898.8908.89
8-Dec-098.888.888.888.8808.88
7-Dec-098.948.948.948.9408.94
4-Dec-098.938.938.938.9308.93
3-Dec-098.938.938.938.9308.93
2-Dec-099.019.019.019.0109.01
1-Dec-099.019.019.019.0109.01
30-Nov-098.938.938.938.9308.93
27-Nov-098.898.898.898.8908.89
25-Nov-099.009.009.009.0009.00
24-Nov-098.958.958.958.9508.95
23-Nov-098.968.968.968.9608.96
20-Nov-098.868.868.868.8608.86
19-Nov-098.928.928.928.9208.92
18-Nov-099.059.059.059.0509.05
17-Nov-099.109.109.109.1009.10
16-Nov-099.099.099.099.0909.09
13-Nov-098.958.958.958.9508.95
12-Nov-098.908.908.908.9008.90
11-Nov-098.998.998.998.9908.99
10-Nov-098.978.978.978.9708.97
9-Nov-099.019.019.019.0109.01
6-Nov-098.868.868.868.8608.86
5-Nov-098.888.888.888.8808.88
4-Nov-098.718.718.718.7108.71
3-Nov-098.718.718.718.7108.71
2-Nov-098.668.668.668.6608.66
30-Oct-098.608.608.608.6008.60
29-Oct-098.778.778.778.7708.77
28-Oct-098.638.638.638.6308.63
27-Oct-098.818.818.818.8108.81
26-Oct-098.848.848.848.8408.84
23-Oct-098.918.918.918.9108.91
22-Oct-099.009.009.009.0009.00
21-Oct-098.908.908.908.9008.90
20-Oct-098.918.918.918.9108.91
19-Oct-099.019.019.019.0109.01
16-Oct-098.948.948.948.9408.94
15-Oct-098.998.998.998.9908.99
14-Oct-098.968.968.968.9608.96
13-Oct-098.858.858.858.8508.85
12-Oct-098.888.888.888.8808.88
9-Oct-098.858.858.858.8508.85
8-Oct-098.808.808.808.8008.80
7-Oct-098.688.688.688.6808.68
6-Oct-098.688.688.688.6808.68
5-Oct-098.598.598.598.5908.59
2-Oct-098.468.468.468.4608.46
1-Oct-098.508.508.508.5008.50
30-Sep-098.698.698.698.6908.69
29-Sep-098.718.718.718.7108.71
28-Sep-098.708.708.708.7008.70
25-Sep-098.578.578.578.5708.57
24-Sep-098.598.598.598.5908.59
23-Sep-098.718.718.718.7108.71
22-Sep-098.788.788.788.7808.78
21-Sep-098.708.708.708.7008.70
18-Sep-098.758.758.758.7508.75
17-Sep-098.798.798.798.7908.79
16-Sep-098.838.838.838.8308.83
15-Sep-098.738.738.738.7308.73
14-Sep-098.698.698.698.6908.69
11-Sep-098.648.648.648.6408.64
* 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 Screener•Splits
•Mergers & Acquisitions