Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 7:26AM ET - U.S. Markets open in 2 hours and 4 minutes. Dow  0.02% Nasdaq  0.00%

AXA ENTERPRISE SMALL COMPANY GR (ENSBX)

On Jun 22: 34.12   0.37 (1.07%)

MORE ON ENSBX

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 34.12 34.12 34.12 34.12 0 34.12 21-Jun-07 34.49 34.49 34.49 34.49 0 34.49 20-Jun-07 34.23 34.23 34.23 34.23 0 34.23 19-Jun-07 34.68 34.68 34.68 34.68 0 34.68 18-Jun-07 34.53 34.53 34.53 34.53 0 34.53 15-Jun-07 34.59 34.59 34.59 34.59 0 34.59 14-Jun-07 34.26 34.26 34.26 34.26 0 34.26 13-Jun-07 33.99 33.99 33.99 33.99 0 33.99 12-Jun-07 33.45 33.45 33.45 33.45 0 33.45 11-Jun-07 34.06 34.06 34.06 34.06 0 34.06 8-Jun-07 34.09 34.09 34.09 34.09 0 34.09 7-Jun-07 33.69 33.69 33.69 33.69 0 33.69 6-Jun-07 34.35 34.35 34.35 34.35 0 34.35 5-Jun-07 34.76 34.76 34.76 34.76 0 34.76 4-Jun-07 35.00 35.00 35.00 35.00 0 35.00 1-Jun-07 34.83 34.83 34.83 34.83 0 34.83 31-May-07 34.59 34.59 34.59 34.59 0 34.59 30-May-07 34.47 34.47 34.47 34.47 0 34.47 29-May-07 34.16 34.16 34.16 34.16 0 34.16 25-May-07 33.94 33.94 33.94 33.94 0 33.94 24-May-07 33.62 33.62 33.62 33.62 0 33.62 23-May-07 34.29 34.29 34.29 34.29 0 34.29 22-May-07 34.37 34.37 34.37 34.37 0 34.37 21-May-07 33.99 33.99 33.99 33.99 0 33.99 18-May-07 33.48 33.48 33.48 33.48 0 33.48 17-May-07 33.15 33.15 33.15 33.15 0 33.15 16-May-07 33.19 33.19 33.19 33.19 0 33.19 15-May-07 33.02 33.02 33.02 33.02 0 33.02 14-May-07 33.38 33.38 33.38 33.38 0 33.38 11-May-07 33.63 33.63 33.63 33.63 0 33.63 10-May-07 33.15 33.15 33.15 33.15 0 33.15 9-May-07 33.85 33.85 33.85 33.85 0 33.85 8-May-07 33.56 33.56 33.56 33.56 0 33.56 7-May-07 33.75 33.75 33.75 33.75 0 33.75 4-May-07 33.81 33.81 33.81 33.81 0 33.81 2-May-07 33.55 33.55 33.55 33.55 0 33.55 1-May-07 32.80 32.80 32.80 32.80 0 32.80 30-Apr-07 32.83 32.83 32.83 32.83 0 32.83 27-Apr-07 33.40 33.40 33.40 33.40 0 33.40 26-Apr-07 33.47 33.47 33.47 33.47 0 33.47 25-Apr-07 33.28 33.28 33.28 33.28 0 33.28 24-Apr-07 32.99 32.99 32.99 32.99 0 32.99 23-Apr-07 33.03 33.03 33.03 33.03 0 33.03 20-Apr-07 32.91 32.91 32.91 32.91 0 32.91 19-Apr-07 32.38 32.38 32.38 32.38 0 32.38 18-Apr-07 32.62 32.62 32.62 32.62 0 32.62 17-Apr-07 32.71 32.71 32.71 32.71 0 32.71 16-Apr-07 32.76 32.76 32.76 32.76 0 32.76 13-Apr-07 32.35 32.35 32.35 32.35 0 32.35 12-Apr-07 32.17 32.17 32.17 32.17 0 32.17 11-Apr-07 31.84 31.84 31.84 31.84 0 31.84 10-Apr-07 32.15 32.15 32.15 32.15 0 32.15 9-Apr-07 32.13 32.13 32.13 32.13 0 32.13 5-Apr-07 32.15 32.15 32.15 32.15 0 32.15 4-Apr-07 32.26 32.26 32.26 32.26 0 32.26 3-Apr-07 32.29 32.29 32.29 32.29 0 32.29 2-Apr-07 31.92 31.92 31.92 31.92 0 31.92 30-Mar-07 31.71 31.71 31.71 31.71 0 31.71 29-Mar-07 31.68 31.68 31.68 31.68 0 31.68 28-Mar-07 31.59 31.59 31.59 31.59 0 31.59 27-Mar-07 31.79 31.79 31.79 31.79 0 31.79 26-Mar-07 32.09 32.09 32.09 32.09 0 32.09 23-Mar-07 32.18 32.18 32.18 32.18 0 32.18 22-Mar-07 32.07 32.07 32.07 32.07 0 32.07 21-Mar-07 31.96 31.96 31.96 31.96 0 31.96 20-Mar-07 31.47 31.47 31.47 31.47 0 31.47 * 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