Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 2:30PM ET - U.S. Markets close in 1 hour and 30 minutes. Dow Down 0.04% Nasdaq Down 0.21%
Gabelli Entpr Mergers and Acquisitions C (EMACX)On Dec 8: 9.01  Down 0.05 (0.55%)  
MORE ON EMACX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

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*
8-Dec-099.019.019.019.0109.01
7-Dec-099.069.069.069.0609.06
4-Dec-099.029.029.029.0209.02
3-Dec-098.988.988.988.9808.98
2-Dec-099.039.039.039.0309.03
1-Dec-099.019.019.019.0109.01
30-Nov-098.948.948.948.9408.94
27-Nov-098.948.948.948.9408.94
25-Nov-099.059.059.059.0509.05
24-Nov-099.029.029.029.0209.02
23-Nov-099.059.059.059.0509.05
20-Nov-098.978.978.978.9708.97
19-Nov-098.968.968.968.9608.96
18-Nov-099.089.089.089.0809.08
17-Nov-099.059.059.059.0509.05
16-Nov-099.039.039.039.0309.03
13-Nov-098.928.928.928.9208.92
12-Nov-098.898.898.898.8908.89
11-Nov-098.978.978.978.9708.97
10-Nov-098.948.948.948.9408.94
9-Nov-098.968.968.968.9608.96
6-Nov-098.848.848.848.8408.84
5-Nov-098.858.858.858.8508.85
4-Nov-098.718.718.718.7108.71
3-Nov-098.748.748.748.7408.74
2-Nov-098.728.728.728.7208.72
30-Oct-098.728.728.728.7208.72
29-Oct-098.838.838.838.8308.83
28-Oct-098.738.738.738.7308.73
27-Oct-098.888.888.888.8808.88
26-Oct-098.938.938.938.9308.93
23-Oct-099.009.009.009.0009.00
22-Oct-099.119.119.119.1109.11
21-Oct-099.049.049.049.0409.04
20-Oct-099.059.059.059.0509.05
19-Oct-099.139.139.139.1309.13
16-Oct-099.069.069.069.0609.06
15-Oct-099.139.139.139.1309.13
14-Oct-099.139.139.139.1309.13
13-Oct-099.029.029.029.0209.02
12-Oct-099.039.039.039.0309.03
9-Oct-099.059.059.059.0509.05
8-Oct-099.029.029.029.0209.02
7-Oct-098.998.998.998.9908.99
6-Oct-098.988.988.988.9808.98
5-Oct-098.898.898.898.8908.89
2-Oct-098.818.818.818.8108.81
1-Oct-098.878.878.878.8708.87
30-Sep-099.039.039.039.0309.03
29-Sep-099.079.079.079.0709.07
28-Sep-099.089.089.089.0809.08
25-Sep-098.988.988.988.9808.98
24-Sep-098.998.998.998.9908.99
23-Sep-099.079.079.079.0709.07
22-Sep-099.139.139.139.1309.13
21-Sep-099.109.109.109.1009.10
18-Sep-099.159.159.159.1509.15
17-Sep-099.129.129.129.1209.12
16-Sep-099.159.159.159.1509.15
15-Sep-099.049.049.049.0409.04
14-Sep-098.978.978.978.9708.97
11-Sep-098.928.928.928.9208.92
10-Sep-098.908.908.908.9008.90
9-Sep-098.848.848.848.8408.84
8-Sep-098.778.778.778.7708.77
4-Sep-098.668.668.668.6608.66
* 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 Screener•Splits
•Mergers & Acquisitions