Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 2:56AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

AXA ENTERPRISE SMALL COMPANY GR (ENSAX)

On Jun 22: 36.53   0.40 (1.08%)

MORE ON ENSAX

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* 22-Jun-07 36.53 36.53 36.53 36.53 0 36.53 21-Jun-07 36.93 36.93 36.93 36.93 0 36.93 20-Jun-07 36.65 36.65 36.65 36.65 0 36.65 19-Jun-07 37.13 37.13 37.13 37.13 0 37.13 18-Jun-07 36.98 36.98 36.98 36.98 0 36.98 15-Jun-07 37.03 37.03 37.03 37.03 0 37.03 14-Jun-07 36.68 36.68 36.68 36.68 0 36.68 13-Jun-07 36.39 36.39 36.39 36.39 0 36.39 12-Jun-07 35.81 35.81 35.81 35.81 0 35.81 11-Jun-07 36.47 36.47 36.47 36.47 0 36.47 8-Jun-07 36.49 36.49 36.49 36.49 0 36.49 7-Jun-07 36.07 36.07 36.07 36.07 0 36.07 6-Jun-07 36.77 36.77 36.77 36.77 0 36.77 5-Jun-07 37.21 37.21 37.21 37.21 0 37.21 4-Jun-07 37.47 37.47 37.47 37.47 0 37.47 1-Jun-07 37.28 37.28 37.28 37.28 0 37.28 31-May-07 37.02 37.02 37.02 37.02 0 37.02 30-May-07 36.90 36.90 36.90 36.90 0 36.90 29-May-07 36.56 36.56 36.56 36.56 0 36.56 25-May-07 36.32 36.32 36.32 36.32 0 36.32 24-May-07 35.98 35.98 35.98 35.98 0 35.98 23-May-07 36.70 36.70 36.70 36.70 0 36.70 22-May-07 36.78 36.78 36.78 36.78 0 36.78 21-May-07 36.37 36.37 36.37 36.37 0 36.37 18-May-07 35.82 35.82 35.82 35.82 0 35.82 17-May-07 35.48 35.48 35.48 35.48 0 35.48 16-May-07 35.52 35.52 35.52 35.52 0 35.52 15-May-07 35.34 35.34 35.34 35.34 0 35.34 14-May-07 35.72 35.72 35.72 35.72 0 35.72 11-May-07 35.98 35.98 35.98 35.98 0 35.98 10-May-07 35.48 35.48 35.48 35.48 0 35.48 9-May-07 36.22 36.22 36.22 36.22 0 36.22 8-May-07 35.91 35.91 35.91 35.91 0 35.91 7-May-07 36.11 36.11 36.11 36.11 0 36.11 4-May-07 36.17 36.17 36.17 36.17 0 36.17 2-May-07 35.89 35.89 35.89 35.89 0 35.89 1-May-07 35.09 35.09 35.09 35.09 0 35.09 30-Apr-07 35.13 35.13 35.13 35.13 0 35.13 27-Apr-07 35.73 35.73 35.73 35.73 0 35.73 26-Apr-07 35.80 35.80 35.80 35.80 0 35.80 25-Apr-07 35.60 35.60 35.60 35.60 0 35.60 24-Apr-07 35.29 35.29 35.29 35.29 0 35.29 23-Apr-07 35.33 35.33 35.33 35.33 0 35.33 20-Apr-07 35.20 35.20 35.20 35.20 0 35.20 19-Apr-07 34.63 34.63 34.63 34.63 0 34.63 18-Apr-07 34.90 34.90 34.90 34.90 0 34.90 17-Apr-07 34.99 34.99 34.99 34.99 0 34.99 16-Apr-07 35.04 35.04 35.04 35.04 0 35.04 13-Apr-07 34.60 34.60 34.60 34.60 0 34.60 12-Apr-07 34.41 34.41 34.41 34.41 0 34.41 11-Apr-07 34.06 34.06 34.06 34.06 0 34.06 10-Apr-07 34.39 34.39 34.39 34.39 0 34.39 9-Apr-07 34.36 34.36 34.36 34.36 0 34.36 5-Apr-07 34.38 34.38 34.38 34.38 0 34.38 4-Apr-07 34.50 34.50 34.50 34.50 0 34.50 3-Apr-07 34.53 34.53 34.53 34.53 0 34.53 2-Apr-07 34.13 34.13 34.13 34.13 0 34.13 30-Mar-07 33.91 33.91 33.91 33.91 0 33.91 29-Mar-07 33.88 33.88 33.88 33.88 0 33.88 28-Mar-07 33.78 33.78 33.78 33.78 0 33.78 27-Mar-07 34.00 34.00 34.00 34.00 0 34.00 26-Mar-07 34.32 34.32 34.32 34.32 0 34.32 23-Mar-07 34.40 34.40 34.40 34.40 0 34.40 22-Mar-07 34.29 34.29 34.29 34.29 0 34.29 21-Mar-07 34.17 34.17 34.17 34.17 0 34.17 20-Mar-07 33.65 33.65 33.65 33.65 0 33.65 * 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