Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, December 10, 2009, 10:52AM ET - U.S. Markets close in 5 hours and 8 minutes. Dow Up 0.71% Nasdaq Up 0.67%
iPath DJ AIG Livestock TR Sub-Idx ETN (COW)At 10:34AM ET: 27.1721  Down 0.2479 (0.90%)  
MORE ON COW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Dec-0927.5927.7127.3027.42108,20027.42
8-Dec-0927.6827.7327.4727.5911,80027.59
7-Dec-0927.6028.0827.6027.8019,50027.80
4-Dec-0927.6627.8727.6527.81120,90027.81
3-Dec-0928.0528.1727.5127.5816,40027.58
2-Dec-0928.0428.1528.0028.0114,10028.01
1-Dec-0928.4028.4528.1528.1942,40028.19
30-Nov-0928.4728.4928.2328.40118,30028.40
27-Nov-0928.2728.5328.2328.4222,40028.42
25-Nov-0928.2328.5828.2328.5826,30028.58
24-Nov-0928.0928.2028.0528.1330,70028.13
23-Nov-0928.4428.4428.0028.1630,30028.16
20-Nov-0927.6028.0627.6027.9242,60027.92
19-Nov-0927.7327.7927.6727.7817,20027.78
18-Nov-0927.9328.0327.7327.78154,40027.78
17-Nov-0927.4027.9327.4027.9227,50027.92
16-Nov-0927.3527.5827.3527.48125,10027.48
13-Nov-0927.2527.5127.2527.4276,40027.42
12-Nov-0927.6527.6527.2527.27176,70027.27
11-Nov-0927.8427.9627.7627.7919,70027.79
10-Nov-0927.9228.0827.8627.8985,50027.89
9-Nov-0928.1828.1927.9227.9461,10027.94
6-Nov-0928.5528.5527.9427.9934,10027.99
5-Nov-0928.8228.8228.4628.5153,80028.51
4-Nov-0928.6328.7328.4328.6925,60028.69
3-Nov-0928.4928.6028.3928.5264,30028.52
2-Nov-0928.3528.7228.0328.6965,40028.69
30-Oct-0928.5528.5528.1928.20243,20028.20
29-Oct-0928.6528.7928.4828.5747,80028.57
28-Oct-0928.4128.5128.1728.40233,50028.40
27-Oct-0928.1828.4728.1128.46125,10028.46
26-Oct-0927.9828.1827.9028.0946,70028.09
23-Oct-0928.2528.3528.0528.19138,80028.19
22-Oct-0928.1428.2828.0128.2332,80028.23
21-Oct-0928.0228.1928.0028.17272,00028.17
20-Oct-0928.2528.2527.6027.9853,70027.98
19-Oct-0927.7128.1327.7128.06131,40028.06
16-Oct-0927.8527.9527.6727.8611,00027.86
15-Oct-0927.8527.9927.7827.928,40027.92
14-Oct-0927.7127.9727.6827.9323,20027.93
13-Oct-0927.8327.8327.4427.52249,10027.52
12-Oct-0927.5927.8527.5227.8027,70027.80
9-Oct-0927.5427.6527.3727.4624,70027.46
8-Oct-0927.2927.5927.2027.50112,00027.50
7-Oct-0926.6927.1826.6927.0826,20027.08
6-Oct-0926.3726.7426.3526.5529,00026.55
5-Oct-0926.4526.5026.2826.3429,40026.34
2-Oct-0926.6626.8226.5026.5116,00026.51
1-Oct-0927.2627.2726.6726.70451,70026.70
30-Sep-0927.1527.3026.9427.30185,30027.30
29-Sep-0927.2427.3627.1327.187,60027.18
28-Sep-0926.9827.2726.7027.20214,80027.20
25-Sep-0926.8926.9926.8426.85188,20026.85
24-Sep-0927.0627.0826.9427.0686,50027.06
23-Sep-0926.6027.2426.6027.0813,90027.08
22-Sep-0926.7726.9226.6626.6731,90026.67
21-Sep-0926.9027.2126.7626.8120,00026.81
18-Sep-0927.4727.4726.9527.01112,60027.01
17-Sep-0927.6827.7627.3327.4828,40027.48
16-Sep-0927.8227.9827.5827.6521,30027.65
15-Sep-0927.3327.8627.1427.7545,50027.75
14-Sep-0927.6327.6327.1227.1422,20027.14
11-Sep-0927.6827.7227.4127.6068,20027.60
10-Sep-0927.4827.9027.4627.55250,00027.55
9-Sep-0927.4627.5627.3627.4458,30027.44
8-Sep-0927.3327.4627.2927.46248,60027.46
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions