Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 7:37PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Flex-funds Quantex (FLCGX)On Dec 4: 17.56  Up 0.30 (1.74%)  
MORE ON FLCGX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
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*
4-Dec-0917.5617.5617.5617.56017.56
3-Dec-0917.2617.2617.2617.26017.26
2-Dec-0917.4317.4317.4317.43017.43
1-Dec-0917.2717.2717.2717.27017.27
30-Nov-0916.9616.9616.9616.96016.96
27-Nov-0916.9316.9316.9316.93016.93
25-Nov-0917.3817.3817.3817.38017.38
24-Nov-0917.1617.1617.1617.16017.16
23-Nov-0917.2717.2717.2717.27017.27
20-Nov-0917.1217.1217.1217.12017.12
19-Nov-0917.2617.2617.2617.26017.26
18-Nov-0917.6617.6617.6617.66017.66
17-Nov-0917.7017.7017.7017.70017.70
16-Nov-0917.7217.7217.7217.72017.72
13-Nov-0917.3517.3517.3517.35017.35
12-Nov-0917.1717.1717.1717.17017.17
11-Nov-0917.4317.4317.4317.43017.43
10-Nov-0917.2517.2517.2517.25017.25
9-Nov-0917.3217.3217.3217.32017.32
6-Nov-0916.7816.7816.7816.78016.78
5-Nov-0916.7516.7516.7516.75016.75
4-Nov-0916.3516.3516.3516.35016.35
3-Nov-0916.4516.4516.4516.45016.45
2-Nov-0916.2016.2016.2016.20016.20
30-Oct-0916.1916.1916.1916.19016.19
29-Oct-0916.8016.8016.8016.80016.80
28-Oct-0916.2116.2116.2116.21016.21
27-Oct-0916.9816.9816.9816.98016.98
26-Oct-0917.3017.3017.3017.30017.30
23-Oct-0917.5417.5417.5417.54017.54
22-Oct-0917.9217.9217.9217.92017.92
21-Oct-0917.6317.6317.6317.63017.63
20-Oct-0917.8317.8317.8317.83017.83
19-Oct-0918.0218.0218.0218.02018.02
16-Oct-0917.7417.7417.7417.74017.74
15-Oct-0918.0918.0918.0918.09018.09
14-Oct-0918.0718.0718.0718.07018.07
13-Oct-0917.5817.5817.5817.58017.58
12-Oct-0917.6317.6317.6317.63017.63
9-Oct-0917.5517.5517.5517.55017.55
8-Oct-0917.4317.4317.4317.43017.43
7-Oct-0917.0817.0817.0817.08017.08
6-Oct-0917.0417.0417.0417.04017.04
5-Oct-0916.7816.7816.7816.78016.78
2-Oct-0916.2616.2616.2616.26016.26
1-Oct-0916.4616.4616.4616.46016.46
30-Sep-0917.2117.2117.2117.21017.21
29-Sep-0917.3217.3217.3217.32017.32
28-Sep-0917.2917.2917.2917.29017.29
25-Sep-0916.8016.8016.8016.80016.80
24-Sep-0916.9616.9616.9616.96016.96
23-Sep-0917.4217.4217.4217.42017.42
22-Sep-0917.7117.7117.7117.71017.71
21-Sep-0917.4317.4317.4317.43017.43
18-Sep-0917.4717.4717.4717.47017.47
17-Sep-0917.4217.4217.4217.42017.42
16-Sep-0917.5617.5617.5617.56017.56
15-Sep-0917.0917.0917.0917.09017.09
14-Sep-0916.8316.8316.8316.83016.83
11-Sep-0916.6116.6116.6116.61016.61
10-Sep-0916.6216.6216.6216.62016.62
9-Sep-0916.3116.3116.3116.31016.31
8-Sep-0915.9815.9815.9815.98015.98
4-Sep-0915.6815.6815.6815.68015.68
3-Sep-0915.4215.4215.4215.42015.42
2-Sep-0915.1715.1715.1715.17015.17
* 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 Screener•Splits
•Mergers & Acquisitions