Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, December 17, 2009, 10:48AM ET - U.S. Markets close in 5 hours and 12 minutes. Dow Down 0.82% Nasdaq Down 0.97%
ALPS (EQL)At 10:11AM ET: 30.97  Down 0.42 (1.34%)  
MORE ON EQL
Quotes
HereHistorical Prices
Charts
News & Info
ETF
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*
16-Dec-0931.3931.3931.3931.396,70031.39
15-Dec-0931.3231.3231.2431.241,50031.24
14-Dec-0931.3631.3631.3231.331,20031.33
11-Dec-0931.0831.0930.9231.067,30031.06
10-Dec-0931.0431.0630.8930.9014,70030.90
9-Dec-0930.6330.7630.5230.7611,40030.76
8-Dec-0930.5330.7130.5330.5912,00030.59
7-Dec-0930.8731.1230.8630.9312,60030.93
4-Dec-0931.2631.3230.7630.8218,60030.82
3-Dec-0931.2731.2730.9830.9811,30030.98
2-Dec-0931.2731.2731.0431.087,10031.08
1-Dec-0930.9431.0730.9031.0713,50031.07
30-Nov-0930.5230.7230.4530.694,40030.69
27-Nov-0930.2330.6730.2330.6317,30030.63
25-Nov-0931.0231.0430.9531.033,50031.03
24-Nov-0930.9030.9630.7030.9148,90030.91
23-Nov-0930.7831.0930.7530.8910,80030.89
20-Nov-0930.5030.5530.4130.523,60030.52
19-Nov-0930.5330.5330.5130.512,20030.51
18-Nov-0930.9530.9630.9530.9510,00030.95
17-Nov-0930.9630.9930.8130.993,50030.99
16-Nov-0930.7831.1430.7831.0810,60031.08
13-Nov-0930.3930.5530.3930.555,70030.55
12-Nov-0930.4330.5030.3330.3720,20030.37
11-Nov-0930.7630.8630.5630.5722,10030.57
10-Nov-0930.3830.5330.3830.531,40030.53
9-Nov-0930.0630.0630.0630.0610030.06
6-Nov-0929.7929.8529.7929.806,80029.80
5-Nov-0929.5929.7629.5929.769,00029.76
4-Nov-0929.3529.5129.3529.481,80029.48
3-Nov-0928.9729.1228.9029.122,20029.12
2-Nov-0929.0329.2428.9528.998,60028.99
30-Oct-0929.4629.4828.8028.863,30028.86
29-Oct-0929.4529.6229.4529.6270029.62
28-Oct-0929.4429.4829.0629.062,10029.06
27-Oct-0929.7529.8729.6129.6410,60029.64
26-Oct-0930.1330.4529.6829.692,70029.69
23-Oct-0930.4730.5630.1730.171,50030.17
22-Oct-0930.2230.6030.2230.602,10030.60
21-Oct-0930.7330.7330.2630.262,00030.26
20-Oct-0930.8230.8230.4630.471,90030.47
19-Oct-0930.4330.7930.4330.697,90030.69
16-Oct-0930.4330.4330.3430.4090030.40
15-Oct-0930.3930.6330.3930.633,20030.63
14-Oct-0930.3830.5330.2530.4417,80030.44
13-Oct-0930.0230.0229.8230.0115,40030.01
12-Oct-0930.0030.1429.9230.0024,10030.00
9-Oct-0929.7829.9129.7229.912,00029.91
8-Oct-0929.7229.7929.5629.7226,70029.72
7-Oct-0929.4529.4529.4029.421,90029.42
6-Oct-0929.4529.5529.3229.326,80029.32
5-Oct-0928.7329.0428.7329.0412,70029.04
2-Oct-0928.4228.5928.4228.593,20028.59
1-Oct-0929.2929.3128.7628.767,20028.76
30-Sep-0929.6329.6329.2729.4519,70029.45
29-Sep-0929.7429.8229.6429.744,60029.74
28-Sep-0929.4629.6929.4429.691,70029.69
25-Sep-0929.3929.3929.0829.2210,50029.22
24-Sep-0929.8129.8129.2629.396,80029.39
23-Sep-0930.1030.1629.6929.698,00029.69
23-Sep-09 $ 0.138 Dividend
22-Sep-0930.2030.2030.0630.134,20029.99
21-Sep-0929.8429.9329.2529.932,90029.79
18-Sep-0930.1230.1230.0030.0836,60029.94
17-Sep-0930.1630.2929.9330.0116,10029.87
16-Sep-0929.8630.0929.8230.019,60029.87
15-Sep-0929.4929.6529.4629.6316,00029.49
* 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 ScreenerSplits
Mergers & Acquisitions