Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:40PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Berwyn Cornerstone (BERCX)

On Dec 1: 12.21   0.18 (1.50%)

MORE ON BERCX

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* 1-Dec-09 12.21 12.21 12.21 12.21 0 12.21 30-Nov-09 12.03 12.03 12.03 12.03 0 12.03 27-Nov-09 12.01 12.01 12.01 12.01 0 12.01 25-Nov-09 12.19 12.19 12.19 12.19 0 12.19 24-Nov-09 12.14 12.14 12.14 12.14 0 12.14 23-Nov-09 12.18 12.18 12.18 12.18 0 12.18 20-Nov-09 12.05 12.05 12.05 12.05 0 12.05 19-Nov-09 12.06 12.06 12.06 12.06 0 12.06 18-Nov-09 12.21 12.21 12.21 12.21 0 12.21 17-Nov-09 12.24 12.24 12.24 12.24 0 12.24 16-Nov-09 12.21 12.21 12.21 12.21 0 12.21 13-Nov-09 12.08 12.08 12.08 12.08 0 12.08 12-Nov-09 12.00 12.00 12.00 12.00 0 12.00 11-Nov-09 12.08 12.08 12.08 12.08 0 12.08 10-Nov-09 12.03 12.03 12.03 12.03 0 12.03 9-Nov-09 12.01 12.01 12.01 12.01 0 12.01 6-Nov-09 11.79 11.79 11.79 11.79 0 11.79 5-Nov-09 11.77 11.77 11.77 11.77 0 11.77 4-Nov-09 11.57 11.57 11.57 11.57 0 11.57 3-Nov-09 11.55 11.55 11.55 11.55 0 11.55 2-Nov-09 11.59 11.59 11.59 11.59 0 11.59 30-Oct-09 11.53 11.53 11.53 11.53 0 11.53 29-Oct-09 11.82 11.82 11.82 11.82 0 11.82 28-Oct-09 11.59 11.59 11.59 11.59 0 11.59 27-Oct-09 11.81 11.81 11.81 11.81 0 11.81 26-Oct-09 11.83 11.83 11.83 11.83 0 11.83 23-Oct-09 11.94 11.94 11.94 11.94 0 11.94 22-Oct-09 12.07 12.07 12.07 12.07 0 12.07 21-Oct-09 11.90 11.90 11.90 11.90 0 11.90 20-Oct-09 11.95 11.95 11.95 11.95 0 11.95 19-Oct-09 12.04 12.04 12.04 12.04 0 12.04 16-Oct-09 11.94 11.94 11.94 11.94 0 11.94 15-Oct-09 12.03 12.03 12.03 12.03 0 12.03 14-Oct-09 11.95 11.95 11.95 11.95 0 11.95 13-Oct-09 11.78 11.78 11.78 11.78 0 11.78 12-Oct-09 11.81 11.81 11.81 11.81 0 11.81 9-Oct-09 11.77 11.77 11.77 11.77 0 11.77 8-Oct-09 11.70 11.70 11.70 11.70 0 11.70 7-Oct-09 11.62 11.62 11.62 11.62 0 11.62 6-Oct-09 11.62 11.62 11.62 11.62 0 11.62 5-Oct-09 11.49 11.49 11.49 11.49 0 11.49 2-Oct-09 11.34 11.34 11.34 11.34 0 11.34 1-Oct-09 11.38 11.38 11.38 11.38 0 11.38 30-Sep-09 11.63 11.63 11.63 11.63 0 11.63 29-Sep-09 11.67 11.67 11.67 11.67 0 11.67 28-Sep-09 11.71 11.71 11.71 11.71 0 11.71 25-Sep-09 11.51 11.51 11.51 11.51 0 11.51 24-Sep-09 11.58 11.58 11.58 11.58 0 11.58 23-Sep-09 11.70 11.70 11.70 11.70 0 11.70 22-Sep-09 11.78 11.78 11.78 11.78 0 11.78 21-Sep-09 11.70 11.70 11.70 11.70 0 11.70 18-Sep-09 11.75 11.75 11.75 11.75 0 11.75 17-Sep-09 11.69 11.69 11.69 11.69 0 11.69 16-Sep-09 11.74 11.74 11.74 11.74 0 11.74 15-Sep-09 11.61 11.61 11.61 11.61 0 11.61 14-Sep-09 11.57 11.57 11.57 11.57 0 11.57 11-Sep-09 11.53 11.53 11.53 11.53 0 11.53 10-Sep-09 11.54 11.54 11.54 11.54 0 11.54 9-Sep-09 11.44 11.44 11.44 11.44 0 11.44 8-Sep-09 11.37 11.37 11.37 11.37 0 11.37 4-Sep-09 11.25 11.25 11.25 11.25 0 11.25 3-Sep-09 11.12 11.12 11.12 11.12 0 11.12 2-Sep-09 11.02 11.02 11.02 11.02 0 11.02 1-Sep-09 11.05 11.05 11.05 11.05 0 11.05 31-Aug-09 11.28 11.28 11.28 11.28 0 11.28 28-Aug-09 11.31 11.31 11.31 11.31 0 11.31 * 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