Finance Home - My Yahoo - Yahoo! - Help

Monday, December 14, 2009, 6:22PM ET - U.S. Markets Closed. Dow  0.28% Nasdaq  0.99%

Boston Trust Small Cap (BOSOX)

On Dec 14: 10.49   0.16 (1.55%)

MORE ON BOSOX

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* 11-Dec-09 10.33 10.33 10.33 10.33 0 10.33 10-Dec-09 10.24 10.24 10.24 10.24 0 10.24 9-Dec-09 10.26 10.26 10.26 10.26 0 10.26 8-Dec-09 10.26 10.26 10.26 10.26 0 10.26 7-Dec-09 10.33 10.33 10.33 10.33 0 10.33 4-Dec-09 10.33 10.33 10.33 10.33 0 10.33 3-Dec-09 10.08 10.08 10.08 10.08 0 10.08 2-Dec-09 10.19 10.19 10.19 10.19 0 10.19 1-Dec-09 10.10 10.10 10.10 10.10 0 10.10 30-Nov-09 9.97 9.97 9.97 9.97 0 9.97 27-Nov-09 9.96 9.96 9.96 9.96 0 9.96 25-Nov-09 10.15 10.15 10.15 10.15 0 10.15 24-Nov-09 10.18 10.18 10.18 10.18 0 10.18 23-Nov-09 10.22 10.22 10.22 10.22 0 10.22 20-Nov-09 10.07 10.07 10.07 10.07 0 10.07 19-Nov-09 10.09 10.09 10.09 10.09 0 10.09 18-Nov-09 10.31 10.31 10.31 10.31 0 10.31 17-Nov-09 10.35 10.35 10.35 10.35 0 10.35 16-Nov-09 10.35 10.35 10.35 10.35 0 10.35 13-Nov-09 10.11 10.11 10.11 10.11 0 10.11 12-Nov-09 9.99 9.99 9.99 9.99 0 9.99 11-Nov-09 10.19 10.19 10.19 10.19 0 10.19 10-Nov-09 10.12 10.12 10.12 10.12 0 10.12 9-Nov-09 10.16 10.16 10.16 10.16 0 10.16 6-Nov-09 9.98 9.98 9.98 9.98 0 9.98 5-Nov-09 9.98 9.98 9.98 9.98 0 9.98 4-Nov-09 9.69 9.69 9.69 9.69 0 9.69 3-Nov-09 9.82 9.82 9.82 9.82 0 9.82 2-Nov-09 9.69 9.69 9.69 9.69 0 9.69 30-Oct-09 9.66 9.66 9.66 9.66 0 9.66 29-Oct-09 9.90 9.90 9.90 9.90 0 9.90 28-Oct-09 9.71 9.71 9.71 9.71 0 9.71 27-Oct-09 10.00 10.00 10.00 10.00 0 10.00 26-Oct-09 10.06 10.06 10.06 10.06 0 10.06 23-Oct-09 10.13 10.13 10.13 10.13 0 10.13 22-Oct-09 10.25 10.25 10.25 10.25 0 10.25 21-Oct-09 10.15 10.15 10.15 10.15 0 10.15 20-Oct-09 10.27 10.27 10.27 10.27 0 10.27 19-Oct-09 10.38 10.38 10.38 10.38 0 10.38 16-Oct-09 10.30 10.30 10.30 10.30 0 10.30 15-Oct-09 10.39 10.39 10.39 10.39 0 10.39 14-Oct-09 10.38 10.38 10.38 10.38 0 10.38 13-Oct-09 10.23 10.23 10.23 10.23 0 10.23 12-Oct-09 10.29 10.29 10.29 10.29 0 10.29 9-Oct-09 10.29 10.29 10.29 10.29 0 10.29 8-Oct-09 10.18 10.18 10.18 10.18 0 10.18 7-Oct-09 10.08 10.08 10.08 10.08 0 10.08 6-Oct-09 10.07 10.07 10.07 10.07 0 10.07 5-Oct-09 9.95 9.95 9.95 9.95 0 9.95 2-Oct-09 9.76 9.76 9.76 9.76 0 9.76 1-Oct-09 9.84 9.84 9.84 9.84 0 9.84 30-Sep-09 10.12 10.12 10.12 10.12 0 10.12 29-Sep-09 10.19 10.19 10.19 10.19 0 10.19 28-Sep-09 10.21 10.21 10.21 10.21 0 10.21 25-Sep-09 10.00 10.00 10.00 10.00 0 10.00 24-Sep-09 10.07 10.07 10.07 10.07 0 10.07 23-Sep-09 10.21 10.21 10.21 10.21 0 10.21 22-Sep-09 10.34 10.34 10.34 10.34 0 10.34 21-Sep-09 10.31 10.31 10.31 10.31 0 10.31 18-Sep-09 10.25 10.25 10.25 10.25 0 10.25 17-Sep-09 10.22 10.22 10.22 10.22 0 10.22 16-Sep-09 10.23 10.23 10.23 10.23 0 10.23 15-Sep-09 10.02 10.02 10.02 10.02 0 10.02 14-Sep-09 9.95 9.95 9.95 9.95 0 9.95 11-Sep-09 9.88 9.88 9.88 9.88 0 9.88 10-Sep-09 9.93 9.93 9.93 9.93 0 9.93 * 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