Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 11:07PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

Bridgeway Ultra-Small Company (BRUSX)

On Dec 21: 23.02   0.32 (1.41%)

MORE ON BRUSX

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* 21-Dec-09 23.02 23.02 23.02 23.02 0 23.02 18-Dec-09 22.70 22.70 22.70 22.70 0 22.70 17-Dec-09 22.61 22.61 22.61 22.61 0 22.61 16-Dec-09 22.77 22.77 22.77 22.77 0 22.77 15-Dec-09 22.65 22.65 22.65 22.65 0 22.65 14-Dec-09 22.98 22.98 22.98 22.98 0 22.98 11-Dec-09 22.70 22.70 22.70 22.70 0 22.70 10-Dec-09 22.70 22.70 22.70 22.70 0 22.70 9-Dec-09 22.90 22.90 22.90 22.90 0 22.90 8-Dec-09 22.85 22.85 22.85 22.85 0 22.85 7-Dec-09 23.09 23.09 23.09 23.09 0 23.09 4-Dec-09 22.93 22.93 22.93 22.93 0 22.93 3-Dec-09 22.61 22.61 22.61 22.61 0 22.61 2-Dec-09 22.81 22.81 22.81 22.81 0 22.81 1-Dec-09 22.64 22.64 22.64 22.64 0 22.64 30-Nov-09 22.18 22.18 22.18 22.18 0 22.18 27-Nov-09 22.06 22.06 22.06 22.06 0 22.06 25-Nov-09 22.55 22.55 22.55 22.55 0 22.55 24-Nov-09 22.53 22.53 22.53 22.53 0 22.53 23-Nov-09 22.59 22.59 22.59 22.59 0 22.59 20-Nov-09 22.18 22.18 22.18 22.18 0 22.18 19-Nov-09 22.13 22.13 22.13 22.13 0 22.13 18-Nov-09 22.51 22.51 22.51 22.51 0 22.51 17-Nov-09 22.60 22.60 22.60 22.60 0 22.60 16-Nov-09 22.56 22.56 22.56 22.56 0 22.56 13-Nov-09 22.16 22.16 22.16 22.16 0 22.16 12-Nov-09 21.98 21.98 21.98 21.98 0 21.98 11-Nov-09 22.37 22.37 22.37 22.37 0 22.37 10-Nov-09 22.26 22.26 22.26 22.26 0 22.26 9-Nov-09 22.49 22.49 22.49 22.49 0 22.49 6-Nov-09 22.16 22.16 22.16 22.16 0 22.16 5-Nov-09 22.17 22.17 22.17 22.17 0 22.17 4-Nov-09 21.50 21.50 21.50 21.50 0 21.50 3-Nov-09 21.73 21.73 21.73 21.73 0 21.73 2-Nov-09 21.55 21.55 21.55 21.55 0 21.55 30-Oct-09 21.52 21.52 21.52 21.52 0 21.52 29-Oct-09 22.17 22.17 22.17 22.17 0 22.17 28-Oct-09 21.63 21.63 21.63 21.63 0 21.63 27-Oct-09 22.52 22.52 22.52 22.52 0 22.52 26-Oct-09 22.88 22.88 22.88 22.88 0 22.88 23-Oct-09 23.34 23.34 23.34 23.34 0 23.34 22-Oct-09 23.81 23.81 23.81 23.81 0 23.81 21-Oct-09 23.72 23.72 23.72 23.72 0 23.72 20-Oct-09 24.12 24.12 24.12 24.12 0 24.12 19-Oct-09 24.33 24.33 24.33 24.33 0 24.33 16-Oct-09 23.95 23.95 23.95 23.95 0 23.95 15-Oct-09 24.06 24.06 24.06 24.06 0 24.06 14-Oct-09 24.08 24.08 24.08 24.08 0 24.08 13-Oct-09 23.57 23.57 23.57 23.57 0 23.57 12-Oct-09 23.66 23.66 23.66 23.66 0 23.66 9-Oct-09 23.60 23.60 23.60 23.60 0 23.60 8-Oct-09 23.32 23.32 23.32 23.32 0 23.32 7-Oct-09 23.06 23.06 23.06 23.06 0 23.06 6-Oct-09 22.90 22.90 22.90 22.90 0 22.90 5-Oct-09 22.52 22.52 22.52 22.52 0 22.52 2-Oct-09 22.05 22.05 22.05 22.05 0 22.05 1-Oct-09 22.16 22.16 22.16 22.16 0 22.16 30-Sep-09 22.94 22.94 22.94 22.94 0 22.94 29-Sep-09 23.09 23.09 23.09 23.09 0 23.09 28-Sep-09 23.13 23.13 23.13 23.13 0 23.13 25-Sep-09 22.54 22.54 22.54 22.54 0 22.54 24-Sep-09 22.67 22.67 22.67 22.67 0 22.67 23-Sep-09 23.19 23.19 23.19 23.19 0 23.19 22-Sep-09 23.27 23.27 23.27 23.27 0 23.27 21-Sep-09 23.15 23.15 23.15 23.15 0 23.15 18-Sep-09 23.05 23.05 23.05 23.05 0 23.05 * 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