Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 8:31AM ET - U.S. Markets open in 59 mins.. Dow  0.34% Nasdaq  0.00%

JHancock Regional Bank A (FRBAX)

On Nov 30: 13.68   0.36 (2.70%)

MORE ON FRBAX

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* 30-Nov-09 13.68 13.68 13.68 13.68 0 13.68 27-Nov-09 13.32 13.32 13.32 13.32 0 13.32 25-Nov-09 13.64 13.64 13.64 13.64 0 13.64 24-Nov-09 13.71 13.71 13.71 13.71 0 13.71 23-Nov-09 13.73 13.73 13.73 13.73 0 13.73 20-Nov-09 13.50 13.50 13.50 13.50 0 13.50 19-Nov-09 13.50 13.50 13.50 13.50 0 13.50 18-Nov-09 13.72 13.72 13.72 13.72 0 13.72 17-Nov-09 13.63 13.63 13.63 13.63 0 13.63 16-Nov-09 13.55 13.55 13.55 13.55 0 13.55 13-Nov-09 13.33 13.33 13.33 13.33 0 13.33 12-Nov-09 13.33 13.33 13.33 13.33 0 13.33 11-Nov-09 13.58 13.58 13.58 13.58 0 13.58 10-Nov-09 13.41 13.41 13.41 13.41 0 13.41 9-Nov-09 13.53 13.53 13.53 13.53 0 13.53 6-Nov-09 13.06 13.06 13.06 13.06 0 13.06 5-Nov-09 13.16 13.16 13.16 13.16 0 13.16 4-Nov-09 12.85 12.85 12.85 12.85 0 12.85 3-Nov-09 13.10 13.10 13.10 13.10 0 13.10 2-Nov-09 13.11 13.11 13.11 13.11 0 13.11 30-Oct-09 13.05 13.05 13.05 13.05 0 13.05 29-Oct-09 13.55 13.55 13.55 13.55 0 13.55 28-Oct-09 13.20 13.20 13.20 13.20 0 13.20 27-Oct-09 13.45 13.45 13.45 13.45 0 13.45 26-Oct-09 13.50 13.50 13.50 13.50 0 13.50 23-Oct-09 13.77 13.77 13.77 13.77 0 13.77 22-Oct-09 13.94 13.94 13.94 13.94 0 13.94 21-Oct-09 13.56 13.56 13.56 13.56 0 13.56 20-Oct-09 13.88 13.88 13.88 13.88 0 13.88 19-Oct-09 13.96 13.96 13.96 13.96 0 13.96 16-Oct-09 13.97 13.97 13.97 13.97 0 13.97 15-Oct-09 14.23 14.23 14.23 14.23 0 14.23 14-Oct-09 14.24 14.24 14.24 14.24 0 14.24 13-Oct-09 13.88 13.88 13.88 13.88 0 13.88 12-Oct-09 13.94 13.94 13.94 13.94 0 13.94 9-Oct-09 13.91 13.91 13.91 13.91 0 13.91 8-Oct-09 13.74 13.74 13.74 13.74 0 13.74 7-Oct-09 13.72 13.72 13.72 13.72 0 13.72 6-Oct-09 13.67 13.67 13.67 13.67 0 13.67 5-Oct-09 13.53 13.53 13.53 13.53 0 13.53 2-Oct-09 13.29 13.29 13.29 13.29 0 13.29 1-Oct-09 13.33 13.33 13.33 13.33 0 13.33 30-Sep-09 13.80 13.80 13.80 13.80 0 13.80 29-Sep-09 13.88 13.88 13.88 13.88 0 13.88 28-Sep-09 13.94 13.94 13.94 13.94 0 13.94 25-Sep-09 13.68 13.68 13.68 13.68 0 13.68 24-Sep-09 13.76 13.76 13.76 13.76 0 13.76 23-Sep-09 13.98 13.98 13.98 13.98 0 13.98 22-Sep-09 14.15 14.15 14.15 14.15 0 14.15 21-Sep-09 13.97 13.97 13.97 13.97 0 13.97 18-Sep-09 14.14 14.14 14.14 14.14 0 14.14 17-Sep-09 14.08 14.08 14.08 14.08 0 14.08 17-Sep-09 $ 0.02 Dividend 16-Sep-09 14.27 14.27 14.27 14.27 0 14.25 15-Sep-09 13.78 13.78 13.78 13.78 0 13.76 14-Sep-09 13.56 13.56 13.56 13.56 0 13.54 11-Sep-09 13.44 13.44 13.44 13.44 0 13.42 10-Sep-09 13.53 13.53 13.53 13.53 0 13.51 9-Sep-09 13.47 13.47 13.47 13.47 0 13.45 8-Sep-09 13.30 13.30 13.30 13.30 0 13.28 4-Sep-09 13.27 13.27 13.27 13.27 0 13.25 3-Sep-09 13.17 13.17 13.17 13.17 0 13.15 2-Sep-09 12.97 12.97 12.97 12.97 0 12.95 1-Sep-09 13.19 13.19 13.19 13.19 0 13.17 31-Aug-09 13.68 13.68 13.68 13.68 0 13.66 28-Aug-09 13.74 13.74 13.74 13.74 0 13.72 27-Aug-09 13.77 13.77 13.77 13.77 0 13.75 * 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