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

Wednesday, January 6, 2010, 1:23AM ET - U.S. Markets open in 8 hours and 7 minutes. Dow Down 0.11% Nasdaq Up 0.01%
Mutual Beacon Z (BEGRX)On Jan 5: 11.68  Up 0.03 (0.26%)  
MORE ON BEGRX
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*
5-Jan-1011.6811.6811.6811.68011.68
4-Jan-1011.6511.6511.6511.65011.65
31-Dec-0911.4911.4911.4911.49011.49
30-Dec-0911.5611.5611.5611.56011.56
29-Dec-0911.5911.5911.5911.59011.59
28-Dec-0911.5811.5811.5811.58011.58
24-Dec-0911.5911.5911.5911.59011.59
23-Dec-0911.5411.5411.5411.54011.54
22-Dec-0911.5111.5111.5111.51011.51
21-Dec-0911.4411.4411.4411.44011.44
18-Dec-0911.3411.3411.3411.34011.34
17-Dec-0911.3911.3911.3911.39011.39
16-Dec-0911.5011.5011.5011.50011.50
15-Dec-0911.4411.4411.4411.44011.44
14-Dec-0911.4511.4511.4511.45011.45
11-Dec-0911.3611.3611.3611.36011.36
10-Dec-0911.3011.3011.3011.30011.30
9-Dec-0911.2311.2311.2311.23011.23
8-Dec-0911.2411.2411.2411.24011.24
7-Dec-0911.3311.3311.3311.33011.33
4-Dec-0911.3111.3111.3111.31011.31
3-Dec-0911.2111.2111.2111.21011.21
2-Dec-0911.2411.2411.2411.24011.24
1-Dec-0911.2211.2211.2211.22011.22
30-Nov-0911.0911.0911.0911.09011.09
27-Nov-0911.1111.1111.1111.11011.11
25-Nov-0911.3011.3011.3011.30011.30
24-Nov-0911.2611.2611.2611.26011.26
23-Nov-0911.2911.2911.2911.29011.29
20-Nov-0911.1511.1511.1511.15011.15
19-Nov-0911.2311.2311.2311.23011.23
18-Nov-0911.3411.3411.3411.34011.34
17-Nov-0911.3911.3911.3911.39011.39
16-Nov-0911.4011.4011.4011.40011.40
13-Nov-0911.2711.2711.2711.27011.27
12-Nov-0911.2211.2211.2211.22011.22
11-Nov-0911.2711.2711.2711.27011.27
10-Nov-0911.2311.2311.2311.23011.23
9-Nov-0911.2311.2311.2311.23011.23
6-Nov-0911.0611.0611.0611.06011.06
5-Nov-0911.0411.0411.0411.04011.04
4-Nov-0910.9710.9710.9710.97010.97
3-Nov-0910.9310.9310.9310.93010.93
2-Nov-0910.9410.9410.9410.94010.94
30-Oct-0910.8710.8710.8710.87010.87
29-Oct-0911.0711.0711.0711.07011.07
28-Oct-0910.8710.8710.8710.87010.87
27-Oct-0911.0811.0811.0811.08011.08
26-Oct-0911.1211.1211.1211.12011.12
23-Oct-0911.2511.2511.2511.25011.25
22-Oct-0911.3511.3511.3511.35011.35
21-Oct-0911.3211.3211.3211.32011.32
20-Oct-0911.3611.3611.3611.36011.36
19-Oct-0911.4011.4011.4011.40011.40
16-Oct-0911.3011.3011.3011.30011.30
15-Oct-0911.3811.3811.3811.38011.38
14-Oct-0911.3011.3011.3011.30011.30
13-Oct-0911.1511.1511.1511.15011.15
12-Oct-0911.1811.1811.1811.18011.18
9-Oct-0911.1411.1411.1411.14011.14
8-Oct-0911.1111.1111.1111.11011.11
7-Oct-0910.9810.9810.9810.98010.98
6-Oct-0910.9910.9910.9910.99010.99
5-Oct-0910.8710.8710.8710.87010.87
2-Oct-0910.7510.7510.7510.75010.75
1-Oct-0910.8510.8510.8510.85010.85
* 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