Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 1:12PM ET - U.S. Markets close in 2 hours and 48 minutes. Dow  0.24% Nasdaq  0.08%

Bridgeway Large-Cap Value (BRLVX)

On Dec 14: 12.17   0.11 (0.91%)

MORE ON BRLVX

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* 14-Dec-09 12.17 12.17 12.17 12.17 0 12.17 11-Dec-09 12.06 12.06 12.06 12.06 0 12.06 10-Dec-09 12.00 12.00 12.00 12.00 0 12.00 9-Dec-09 11.89 11.89 11.89 11.89 0 11.89 8-Dec-09 11.84 11.84 11.84 11.84 0 11.84 7-Dec-09 11.97 11.97 11.97 11.97 0 11.97 4-Dec-09 11.97 11.97 11.97 11.97 0 11.97 3-Dec-09 11.86 11.86 11.86 11.86 0 11.86 2-Dec-09 11.99 11.99 11.99 11.99 0 11.99 1-Dec-09 11.98 11.98 11.98 11.98 0 11.98 30-Nov-09 11.85 11.85 11.85 11.85 0 11.85 27-Nov-09 11.78 11.78 11.78 11.78 0 11.78 25-Nov-09 12.00 12.00 12.00 12.00 0 12.00 24-Nov-09 11.92 11.92 11.92 11.92 0 11.92 23-Nov-09 11.93 11.93 11.93 11.93 0 11.93 20-Nov-09 11.77 11.77 11.77 11.77 0 11.77 19-Nov-09 11.80 11.80 11.80 11.80 0 11.80 18-Nov-09 11.98 11.98 11.98 11.98 0 11.98 17-Nov-09 11.99 11.99 11.99 11.99 0 11.99 16-Nov-09 11.98 11.98 11.98 11.98 0 11.98 13-Nov-09 11.80 11.80 11.80 11.80 0 11.80 12-Nov-09 11.72 11.72 11.72 11.72 0 11.72 11-Nov-09 11.84 11.84 11.84 11.84 0 11.84 10-Nov-09 11.75 11.75 11.75 11.75 0 11.75 9-Nov-09 11.78 11.78 11.78 11.78 0 11.78 6-Nov-09 11.50 11.50 11.50 11.50 0 11.50 5-Nov-09 11.47 11.47 11.47 11.47 0 11.47 4-Nov-09 11.28 11.28 11.28 11.28 0 11.28 3-Nov-09 11.28 11.28 11.28 11.28 0 11.28 2-Nov-09 11.21 11.21 11.21 11.21 0 11.21 30-Oct-09 11.13 11.13 11.13 11.13 0 11.13 29-Oct-09 11.44 11.44 11.44 11.44 0 11.44 28-Oct-09 11.16 11.16 11.16 11.16 0 11.16 27-Oct-09 11.40 11.40 11.40 11.40 0 11.40 26-Oct-09 11.44 11.44 11.44 11.44 0 11.44 23-Oct-09 11.57 11.57 11.57 11.57 0 11.57 22-Oct-09 11.80 11.80 11.80 11.80 0 11.80 21-Oct-09 11.64 11.64 11.64 11.64 0 11.64 20-Oct-09 11.79 11.79 11.79 11.79 0 11.79 19-Oct-09 11.89 11.89 11.89 11.89 0 11.89 16-Oct-09 11.76 11.76 11.76 11.76 0 11.76 15-Oct-09 11.87 11.87 11.87 11.87 0 11.87 14-Oct-09 11.83 11.83 11.83 11.83 0 11.83 13-Oct-09 11.64 11.64 11.64 11.64 0 11.64 12-Oct-09 11.66 11.66 11.66 11.66 0 11.66 9-Oct-09 11.60 11.60 11.60 11.60 0 11.60 8-Oct-09 11.52 11.52 11.52 11.52 0 11.52 7-Oct-09 11.42 11.42 11.42 11.42 0 11.42 6-Oct-09 11.41 11.41 11.41 11.41 0 11.41 5-Oct-09 11.27 11.27 11.27 11.27 0 11.27 2-Oct-09 11.08 11.08 11.08 11.08 0 11.08 1-Oct-09 11.15 11.15 11.15 11.15 0 11.15 30-Sep-09 11.41 11.41 11.41 11.41 0 11.41 29-Sep-09 11.47 11.47 11.47 11.47 0 11.47 28-Sep-09 11.49 11.49 11.49 11.49 0 11.49 25-Sep-09 11.26 11.26 11.26 11.26 0 11.26 24-Sep-09 11.33 11.33 11.33 11.33 0 11.33 23-Sep-09 11.43 11.43 11.43 11.43 0 11.43 22-Sep-09 11.54 11.54 11.54 11.54 0 11.54 21-Sep-09 11.48 11.48 11.48 11.48 0 11.48 18-Sep-09 11.52 11.52 11.52 11.52 0 11.52 17-Sep-09 11.48 11.48 11.48 11.48 0 11.48 16-Sep-09 11.56 11.56 11.56 11.56 0 11.56 15-Sep-09 11.38 11.38 11.38 11.38 0 11.38 14-Sep-09 11.32 11.32 11.32 11.32 0 11.32 11-Sep-09 11.25 11.25 11.25 11.25 0 11.25 * 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