Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 10:52AM ET - U.S. Markets close in 5 hours and 8 minutes. Dow  0.71% Nasdaq  0.67%

iPath DJ AIG Livestock TR Sub-Idx ETN (COW)

At 10:34AM ET: 27.1721   0.2479 (0.90%)

MORE ON COW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 9-Dec-09 27.59 27.71 27.30 27.42 108,200 27.42 8-Dec-09 27.68 27.73 27.47 27.59 11,800 27.59 7-Dec-09 27.60 28.08 27.60 27.80 19,500 27.80 4-Dec-09 27.66 27.87 27.65 27.81 120,900 27.81 3-Dec-09 28.05 28.17 27.51 27.58 16,400 27.58 2-Dec-09 28.04 28.15 28.00 28.01 14,100 28.01 1-Dec-09 28.40 28.45 28.15 28.19 42,400 28.19 30-Nov-09 28.47 28.49 28.23 28.40 118,300 28.40 27-Nov-09 28.27 28.53 28.23 28.42 22,400 28.42 25-Nov-09 28.23 28.58 28.23 28.58 26,300 28.58 24-Nov-09 28.09 28.20 28.05 28.13 30,700 28.13 23-Nov-09 28.44 28.44 28.00 28.16 30,300 28.16 20-Nov-09 27.60 28.06 27.60 27.92 42,600 27.92 19-Nov-09 27.73 27.79 27.67 27.78 17,200 27.78 18-Nov-09 27.93 28.03 27.73 27.78 154,400 27.78 17-Nov-09 27.40 27.93 27.40 27.92 27,500 27.92 16-Nov-09 27.35 27.58 27.35 27.48 125,100 27.48 13-Nov-09 27.25 27.51 27.25 27.42 76,400 27.42 12-Nov-09 27.65 27.65 27.25 27.27 176,700 27.27 11-Nov-09 27.84 27.96 27.76 27.79 19,700 27.79 10-Nov-09 27.92 28.08 27.86 27.89 85,500 27.89 9-Nov-09 28.18 28.19 27.92 27.94 61,100 27.94 6-Nov-09 28.55 28.55 27.94 27.99 34,100 27.99 5-Nov-09 28.82 28.82 28.46 28.51 53,800 28.51 4-Nov-09 28.63 28.73 28.43 28.69 25,600 28.69 3-Nov-09 28.49 28.60 28.39 28.52 64,300 28.52 2-Nov-09 28.35 28.72 28.03 28.69 65,400 28.69 30-Oct-09 28.55 28.55 28.19 28.20 243,200 28.20 29-Oct-09 28.65 28.79 28.48 28.57 47,800 28.57 28-Oct-09 28.41 28.51 28.17 28.40 233,500 28.40 27-Oct-09 28.18 28.47 28.11 28.46 125,100 28.46 26-Oct-09 27.98 28.18 27.90 28.09 46,700 28.09 23-Oct-09 28.25 28.35 28.05 28.19 138,800 28.19 22-Oct-09 28.14 28.28 28.01 28.23 32,800 28.23 21-Oct-09 28.02 28.19 28.00 28.17 272,000 28.17 20-Oct-09 28.25 28.25 27.60 27.98 53,700 27.98 19-Oct-09 27.71 28.13 27.71 28.06 131,400 28.06 16-Oct-09 27.85 27.95 27.67 27.86 11,000 27.86 15-Oct-09 27.85 27.99 27.78 27.92 8,400 27.92 14-Oct-09 27.71 27.97 27.68 27.93 23,200 27.93 13-Oct-09 27.83 27.83 27.44 27.52 249,100 27.52 12-Oct-09 27.59 27.85 27.52 27.80 27,700 27.80 9-Oct-09 27.54 27.65 27.37 27.46 24,700 27.46 8-Oct-09 27.29 27.59 27.20 27.50 112,000 27.50 7-Oct-09 26.69 27.18 26.69 27.08 26,200 27.08 6-Oct-09 26.37 26.74 26.35 26.55 29,000 26.55 5-Oct-09 26.45 26.50 26.28 26.34 29,400 26.34 2-Oct-09 26.66 26.82 26.50 26.51 16,000 26.51 1-Oct-09 27.26 27.27 26.67 26.70 451,700 26.70 30-Sep-09 27.15 27.30 26.94 27.30 185,300 27.30 29-Sep-09 27.24 27.36 27.13 27.18 7,600 27.18 28-Sep-09 26.98 27.27 26.70 27.20 214,800 27.20 25-Sep-09 26.89 26.99 26.84 26.85 188,200 26.85 24-Sep-09 27.06 27.08 26.94 27.06 86,500 27.06 23-Sep-09 26.60 27.24 26.60 27.08 13,900 27.08 22-Sep-09 26.77 26.92 26.66 26.67 31,900 26.67 21-Sep-09 26.90 27.21 26.76 26.81 20,000 26.81 18-Sep-09 27.47 27.47 26.95 27.01 112,600 27.01 17-Sep-09 27.68 27.76 27.33 27.48 28,400 27.48 16-Sep-09 27.82 27.98 27.58 27.65 21,300 27.65 15-Sep-09 27.33 27.86 27.14 27.75 45,500 27.75 14-Sep-09 27.63 27.63 27.12 27.14 22,200 27.14 11-Sep-09 27.68 27.72 27.41 27.60 68,200 27.60 10-Sep-09 27.48 27.90 27.46 27.55 250,000 27.55 9-Sep-09 27.46 27.56 27.36 27.44 58,300 27.44 8-Sep-09 27.33 27.46 27.29 27.46 248,600 27.46 * 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