Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 1:01AM ET - U.S. Markets open in 8 hours and 29 minutes. Dow  1.48% Nasdaq  1.73%

Manning & Napier Life Sciences (EXLSX)

On Nov 27: 10.01   0.19 (1.86%)

MORE ON EXLSX

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* 27-Nov-09 10.01 10.01 10.01 10.01 0 10.01 25-Nov-09 10.20 10.20 10.20 10.20 0 10.20 24-Nov-09 10.15 10.15 10.15 10.15 0 10.15 23-Nov-09 10.12 10.12 10.12 10.12 0 10.12 20-Nov-09 9.95 9.95 9.95 9.95 0 9.95 19-Nov-09 10.00 10.00 10.00 10.00 0 10.00 18-Nov-09 10.14 10.14 10.14 10.14 0 10.14 17-Nov-09 10.19 10.19 10.19 10.19 0 10.19 16-Nov-09 10.23 10.23 10.23 10.23 0 10.23 13-Nov-09 10.06 10.06 10.06 10.06 0 10.06 12-Nov-09 9.98 9.98 9.98 9.98 0 9.98 11-Nov-09 10.11 10.11 10.11 10.11 0 10.11 10-Nov-09 10.04 10.04 10.04 10.04 0 10.04 9-Nov-09 10.08 10.08 10.08 10.08 0 10.08 6-Nov-09 9.89 9.89 9.89 9.89 0 9.89 5-Nov-09 9.86 9.86 9.86 9.86 0 9.86 4-Nov-09 9.68 9.68 9.68 9.68 0 9.68 3-Nov-09 9.59 9.59 9.59 9.59 0 9.59 2-Nov-09 9.53 9.53 9.53 9.53 0 9.53 30-Oct-09 9.51 9.51 9.51 9.51 0 9.51 29-Oct-09 9.68 9.68 9.68 9.68 0 9.68 28-Oct-09 9.59 9.59 9.59 9.59 0 9.59 27-Oct-09 9.86 9.86 9.86 9.86 0 9.86 26-Oct-09 9.83 9.83 9.83 9.83 0 9.83 23-Oct-09 9.93 9.93 9.93 9.93 0 9.93 22-Oct-09 10.02 10.02 10.02 10.02 0 10.02 21-Oct-09 9.92 9.92 9.92 9.92 0 9.92 20-Oct-09 10.01 10.01 10.01 10.01 0 10.01 19-Oct-09 10.07 10.07 10.07 10.07 0 10.07 16-Oct-09 9.98 9.98 9.98 9.98 0 9.98 15-Oct-09 10.01 10.01 10.01 10.01 0 10.01 14-Oct-09 10.02 10.02 10.02 10.02 0 10.02 13-Oct-09 9.95 9.95 9.95 9.95 0 9.95 12-Oct-09 9.95 9.95 9.95 9.95 0 9.95 9-Oct-09 9.98 9.98 9.98 9.98 0 9.98 8-Oct-09 9.89 9.89 9.89 9.89 0 9.89 7-Oct-09 9.92 9.92 9.92 9.92 0 9.92 6-Oct-09 9.87 9.87 9.87 9.87 0 9.87 5-Oct-09 9.74 9.74 9.74 9.74 0 9.74 2-Oct-09 9.63 9.63 9.63 9.63 0 9.63 1-Oct-09 9.70 9.70 9.70 9.70 0 9.70 30-Sep-09 9.84 9.84 9.84 9.84 0 9.84 29-Sep-09 9.87 9.87 9.87 9.87 0 9.87 28-Sep-09 9.89 9.89 9.89 9.89 0 9.89 25-Sep-09 9.71 9.71 9.71 9.71 0 9.71 24-Sep-09 9.71 9.71 9.71 9.71 0 9.71 23-Sep-09 9.81 9.81 9.81 9.81 0 9.81 22-Sep-09 9.90 9.90 9.90 9.90 0 9.90 21-Sep-09 9.91 9.91 9.91 9.91 0 9.91 18-Sep-09 9.87 9.87 9.87 9.87 0 9.87 17-Sep-09 9.90 9.90 9.90 9.90 0 9.90 16-Sep-09 9.89 9.89 9.89 9.89 0 9.89 15-Sep-09 9.72 9.72 9.72 9.72 0 9.72 14-Sep-09 9.71 9.71 9.71 9.71 0 9.71 11-Sep-09 9.64 9.64 9.64 9.64 0 9.64 10-Sep-09 9.58 9.58 9.58 9.58 0 9.58 9-Sep-09 9.47 9.47 9.47 9.47 0 9.47 8-Sep-09 9.33 9.33 9.33 9.33 0 9.33 4-Sep-09 9.24 9.24 9.24 9.24 0 9.24 3-Sep-09 9.12 9.12 9.12 9.12 0 9.12 2-Sep-09 9.05 9.05 9.05 9.05 0 9.05 1-Sep-09 9.03 9.03 9.03 9.03 0 9.03 31-Aug-09 9.12 9.12 9.12 9.12 0 9.12 28-Aug-09 9.16 9.16 9.16 9.16 0 9.16 27-Aug-09 9.22 9.22 9.22 9.22 0 9.22 26-Aug-09 9.21 9.21 9.21 9.21 0 9.21 * 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