Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 5:27PM ET - U.S. Markets Closed. Dow  0.26% Nasdaq  0.24%

AXA ENTERPRISE SMALL COMPANY VA (ENSPX)

On Jun 22: 13.71   0.14 (1.01%)

MORE ON ENSPX

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 13.71 13.71 13.71 13.71 0 13.71 21-Jun-07 13.85 13.85 13.85 13.85 0 13.85 20-Jun-07 13.74 13.74 13.74 13.74 0 13.74 19-Jun-07 13.94 13.94 13.94 13.94 0 13.94 18-Jun-07 13.90 13.90 13.90 13.90 0 13.90 15-Jun-07 13.96 13.96 13.96 13.96 0 13.96 14-Jun-07 13.78 13.78 13.78 13.78 0 13.78 13-Jun-07 13.73 13.73 13.73 13.73 0 13.73 12-Jun-07 13.58 13.58 13.58 13.58 0 13.58 11-Jun-07 13.74 13.74 13.74 13.74 0 13.74 8-Jun-07 13.73 13.73 13.73 13.73 0 13.73 7-Jun-07 13.61 13.61 13.61 13.61 0 13.61 6-Jun-07 13.84 13.84 13.84 13.84 0 13.84 5-Jun-07 13.98 13.98 13.98 13.98 0 13.98 4-Jun-07 14.05 14.05 14.05 14.05 0 14.05 1-Jun-07 14.01 14.01 14.01 14.01 0 14.01 31-May-07 13.91 13.91 13.91 13.91 0 13.91 30-May-07 13.85 13.85 13.85 13.85 0 13.85 29-May-07 13.76 13.76 13.76 13.76 0 13.76 25-May-07 13.67 13.67 13.67 13.67 0 13.67 24-May-07 13.56 13.56 13.56 13.56 0 13.56 23-May-07 13.72 13.72 13.72 13.72 0 13.72 22-May-07 13.77 13.77 13.77 13.77 0 13.77 21-May-07 13.74 13.74 13.74 13.74 0 13.74 18-May-07 13.62 13.62 13.62 13.62 0 13.62 17-May-07 13.52 13.52 13.52 13.52 0 13.52 16-May-07 13.55 13.55 13.55 13.55 0 13.55 15-May-07 13.45 13.45 13.45 13.45 0 13.45 14-May-07 13.52 13.52 13.52 13.52 0 13.52 11-May-07 13.58 13.58 13.58 13.58 0 13.58 10-May-07 13.44 13.44 13.44 13.44 0 13.44 9-May-07 13.68 13.68 13.68 13.68 0 13.68 8-May-07 13.61 13.61 13.61 13.61 0 13.61 7-May-07 13.65 13.65 13.65 13.65 0 13.65 4-May-07 13.67 13.67 13.67 13.67 0 13.67 2-May-07 13.61 13.61 13.61 13.61 0 13.61 1-May-07 13.43 13.43 13.43 13.43 0 13.43 30-Apr-07 13.39 13.39 13.39 13.39 0 13.39 27-Apr-07 13.59 13.59 13.59 13.59 0 13.59 26-Apr-07 13.64 13.64 13.64 13.64 0 13.64 25-Apr-07 13.63 13.63 13.63 13.63 0 13.63 24-Apr-07 13.56 13.56 13.56 13.56 0 13.56 23-Apr-07 13.54 13.54 13.54 13.54 0 13.54 20-Apr-07 13.56 13.56 13.56 13.56 0 13.56 19-Apr-07 13.39 13.39 13.39 13.39 0 13.39 18-Apr-07 13.42 13.42 13.42 13.42 0 13.42 17-Apr-07 13.47 13.47 13.47 13.47 0 13.47 16-Apr-07 13.50 13.50 13.50 13.50 0 13.50 13-Apr-07 13.34 13.34 13.34 13.34 0 13.34 12-Apr-07 13.25 13.25 13.25 13.25 0 13.25 11-Apr-07 13.16 13.16 13.16 13.16 0 13.16 10-Apr-07 13.25 13.25 13.25 13.25 0 13.25 9-Apr-07 13.22 13.22 13.22 13.22 0 13.22 5-Apr-07 13.23 13.23 13.23 13.23 0 13.23 4-Apr-07 13.19 13.19 13.19 13.19 0 13.19 3-Apr-07 13.17 13.17 13.17 13.17 0 13.17 2-Apr-07 13.06 13.06 13.06 13.06 0 13.06 30-Mar-07 13.01 13.01 13.01 13.01 0 13.01 29-Mar-07 13.03 13.03 13.03 13.03 0 13.03 28-Mar-07 12.99 12.99 12.99 12.99 0 12.99 27-Mar-07 13.02 13.02 13.02 13.02 0 13.02 26-Mar-07 13.11 13.11 13.11 13.11 0 13.11 23-Mar-07 13.08 13.08 13.08 13.08 0 13.08 22-Mar-07 13.04 13.04 13.04 13.04 0 13.04 21-Mar-07 13.04 13.04 13.04 13.04 0 13.04 20-Mar-07 12.87 12.87 12.87 12.87 0 12.87 * 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