Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 12:57AM ET - U.S. Markets open in 8 hours and 33 minutes. Dow  1.48% Nasdaq  1.73%

Berwyn (BERWX)

On Nov 27: 21.07   0.60 (2.77%)

MORE ON BERWX

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* 27-Nov-09 21.07 21.07 21.07 21.07 0 21.07 25-Nov-09 21.67 21.67 21.67 21.67 0 21.67 24-Nov-09 21.78 21.78 21.78 21.78 0 21.78 23-Nov-09 21.86 21.86 21.86 21.86 0 21.86 20-Nov-09 21.42 21.42 21.42 21.42 0 21.42 19-Nov-09 21.35 21.35 21.35 21.35 0 21.35 18-Nov-09 21.90 21.90 21.90 21.90 0 21.90 17-Nov-09 21.98 21.98 21.98 21.98 0 21.98 16-Nov-09 21.97 21.97 21.97 21.97 0 21.97 13-Nov-09 21.22 21.22 21.22 21.22 0 21.22 12-Nov-09 20.94 20.94 20.94 20.94 0 20.94 11-Nov-09 21.18 21.18 21.18 21.18 0 21.18 10-Nov-09 20.93 20.93 20.93 20.93 0 20.93 9-Nov-09 21.11 21.11 21.11 21.11 0 21.11 6-Nov-09 20.82 20.82 20.82 20.82 0 20.82 5-Nov-09 20.75 20.75 20.75 20.75 0 20.75 4-Nov-09 20.06 20.06 20.06 20.06 0 20.06 3-Nov-09 20.28 20.28 20.28 20.28 0 20.28 2-Nov-09 19.95 19.95 19.95 19.95 0 19.95 30-Oct-09 20.05 20.05 20.05 20.05 0 20.05 29-Oct-09 20.61 20.61 20.61 20.61 0 20.61 28-Oct-09 20.16 20.16 20.16 20.16 0 20.16 27-Oct-09 20.87 20.87 20.87 20.87 0 20.87 26-Oct-09 21.07 21.07 21.07 21.07 0 21.07 23-Oct-09 21.49 21.49 21.49 21.49 0 21.49 22-Oct-09 22.02 22.02 22.02 22.02 0 22.02 21-Oct-09 21.65 21.65 21.65 21.65 0 21.65 20-Oct-09 21.96 21.96 21.96 21.96 0 21.96 19-Oct-09 22.35 22.35 22.35 22.35 0 22.35 16-Oct-09 22.19 22.19 22.19 22.19 0 22.19 15-Oct-09 22.37 22.37 22.37 22.37 0 22.37 14-Oct-09 22.45 22.45 22.45 22.45 0 22.45 13-Oct-09 22.07 22.07 22.07 22.07 0 22.07 12-Oct-09 22.13 22.13 22.13 22.13 0 22.13 9-Oct-09 22.19 22.19 22.19 22.19 0 22.19 8-Oct-09 21.98 21.98 21.98 21.98 0 21.98 7-Oct-09 21.72 21.72 21.72 21.72 0 21.72 6-Oct-09 21.75 21.75 21.75 21.75 0 21.75 5-Oct-09 21.22 21.22 21.22 21.22 0 21.22 2-Oct-09 20.86 20.86 20.86 20.86 0 20.86 1-Oct-09 21.08 21.08 21.08 21.08 0 21.08 30-Sep-09 21.74 21.74 21.74 21.74 0 21.74 29-Sep-09 22.10 22.10 22.10 22.10 0 22.10 28-Sep-09 22.15 22.15 22.15 22.15 0 22.15 25-Sep-09 21.67 21.67 21.67 21.67 0 21.67 24-Sep-09 21.74 21.74 21.74 21.74 0 21.74 23-Sep-09 21.99 21.99 21.99 21.99 0 21.99 22-Sep-09 22.07 22.07 22.07 22.07 0 22.07 21-Sep-09 21.93 21.93 21.93 21.93 0 21.93 18-Sep-09 22.07 22.07 22.07 22.07 0 22.07 17-Sep-09 22.02 22.02 22.02 22.02 0 22.02 16-Sep-09 22.11 22.11 22.11 22.11 0 22.11 15-Sep-09 21.63 21.63 21.63 21.63 0 21.63 14-Sep-09 21.46 21.46 21.46 21.46 0 21.46 11-Sep-09 21.24 21.24 21.24 21.24 0 21.24 10-Sep-09 21.33 21.33 21.33 21.33 0 21.33 9-Sep-09 20.93 20.93 20.93 20.93 0 20.93 8-Sep-09 20.45 20.45 20.45 20.45 0 20.45 4-Sep-09 20.34 20.34 20.34 20.34 0 20.34 3-Sep-09 20.00 20.00 20.00 20.00 0 20.00 2-Sep-09 19.69 19.69 19.69 19.69 0 19.69 1-Sep-09 19.89 19.89 19.89 19.89 0 19.89 31-Aug-09 20.45 20.45 20.45 20.45 0 20.45 28-Aug-09 20.82 20.82 20.82 20.82 0 20.82 27-Aug-09 21.04 21.04 21.04 21.04 0 21.04 26-Aug-09 20.98 20.98 20.98 20.98 0 20.98 * 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