Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 10:00PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

MLD EMBARQ PPLUS CTC (FJA)

At 12:17PM ET: 20.78   0.51 (2.40%)

MORE ON FJA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 15-Dec-09 20.98 20.98 20.78 20.78 400 20.78 14-Dec-09 20.98 21.29 20.64 21.29 2,400 21.29 11-Dec-09 20.57 20.75 20.57 20.75 1,300 20.75 10-Dec-09 20.61 20.61 20.37 20.61 3,800 20.61 9-Dec-09 20.68 20.70 20.68 20.68 1,700 20.68 8-Dec-09 20.99 20.99 20.54 20.77 2,900 20.77 7-Dec-09 20.54 21.05 20.54 21.05 2,500 21.05 4-Dec-09 20.70 20.75 20.45 20.75 5,400 20.75 3-Dec-09 20.85 20.85 20.85 20.85 0 20.85 2-Dec-09 20.77 20.85 20.48 20.85 1,100 20.85 1-Dec-09 20.74 20.80 20.70 20.75 2,900 20.75 30-Nov-09 20.76 20.76 20.62 20.73 2,300 20.73 27-Nov-09 20.79 20.79 20.79 20.79 100 20.79 25-Nov-09 20.90 20.90 20.75 20.77 5,500 20.77 25-Nov-09 $ 0.888 Dividend 24-Nov-09 21.38 21.38 21.19 21.19 400 20.30 23-Nov-09 21.10 21.40 21.10 21.38 6,400 20.48 20-Nov-09 21.00 21.09 20.99 21.02 900 20.14 19-Nov-09 21.00 21.00 21.00 21.00 0 20.12 18-Nov-09 21.00 21.00 20.90 21.00 2,000 20.12 17-Nov-09 20.78 20.99 20.78 20.99 3,700 20.11 16-Nov-09 20.70 20.75 20.67 20.75 1,200 19.88 13-Nov-09 20.79 20.90 20.58 20.62 4,400 19.76 12-Nov-09 20.99 20.99 20.60 20.60 2,300 19.74 11-Nov-09 20.65 20.84 20.60 20.60 2,100 19.74 10-Nov-09 20.89 20.92 20.40 20.50 4,700 19.64 9-Nov-09 20.81 21.10 20.81 21.00 3,300 20.12 6-Nov-09 20.75 20.75 20.70 20.70 600 19.83 5-Nov-09 20.62 20.67 20.55 20.65 5,100 19.78 4-Nov-09 20.45 20.51 20.41 20.41 1,400 19.55 3-Nov-09 20.79 20.79 20.40 20.50 18,300 19.64 2-Nov-09 20.80 20.85 20.75 20.75 1,600 19.88 30-Oct-09 21.20 21.20 20.75 20.75 2,300 19.88 29-Oct-09 20.91 20.91 20.85 20.85 1,000 19.98 28-Oct-09 20.94 20.96 20.94 20.96 200 20.08 27-Oct-09 20.95 20.95 20.92 20.92 200 20.04 26-Oct-09 21.14 21.14 20.92 20.92 1,900 20.04 23-Oct-09 21.16 21.17 20.91 20.91 3,500 20.03 22-Oct-09 21.27 21.30 20.94 20.94 4,700 20.06 21-Oct-09 21.20 21.20 21.20 21.20 100 20.31 20-Oct-09 20.92 21.20 20.91 21.20 2,600 20.31 19-Oct-09 21.15 21.31 21.00 21.04 1,800 20.16 16-Oct-09 21.06 21.15 20.96 21.03 3,400 20.15 15-Oct-09 21.40 21.40 21.40 21.40 300 20.50 14-Oct-09 21.00 21.58 21.00 21.58 1,700 20.68 13-Oct-09 21.45 21.45 21.45 21.45 500 20.55 12-Oct-09 20.90 21.58 20.85 21.58 1,400 20.68 9-Oct-09 21.00 21.00 21.00 21.00 800 20.12 8-Oct-09 21.00 21.25 20.78 21.25 3,800 20.36 7-Oct-09 21.09 21.09 20.89 20.89 900 20.01 6-Oct-09 20.76 21.04 20.75 20.77 1,600 19.90 5-Oct-09 20.87 21.10 20.85 21.10 3,400 20.22 2-Oct-09 20.80 20.80 20.80 20.80 0 19.93 1-Oct-09 20.60 20.80 20.52 20.80 1,500 19.93 30-Sep-09 20.75 20.85 20.60 20.60 2,000 19.74 29-Sep-09 20.86 20.89 20.62 20.89 2,200 20.01 28-Sep-09 20.68 20.68 20.63 20.63 600 19.77 25-Sep-09 20.54 20.70 20.35 20.35 3,200 19.50 24-Sep-09 20.97 20.97 20.95 20.95 400 20.07 23-Sep-09 21.97 21.97 20.55 21.22 1,400 20.33 22-Sep-09 20.55 20.55 20.55 20.55 500 19.69 21-Sep-09 20.20 20.56 20.20 20.55 2,300 19.69 18-Sep-09 20.65 21.34 20.10 20.45 5,000 19.59 17-Sep-09 20.02 20.50 20.00 20.50 2,700 19.64 16-Sep-09 20.00 20.25 19.91 20.23 3,600 19.38 15-Sep-09 20.50 20.50 20.48 20.50 6,400 19.64 14-Sep-09 20.30 20.40 20.30 20.30 1,900 19.45 * 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