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

Sunday, December 27, 2009, 8:15PM ET - U.S. Markets Closed. Dow Up 0.51% Nasdaq Up 0.71%
First West Virginia Bancorp Inc. (FWV)On Dec 22: 11.70   0.00 (0.00%)  
MORE ON FWV
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

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*
24-Dec-0911.7011.7011.7011.70011.70
23-Dec-0911.7011.7011.7011.70011.70
22-Dec-0911.7011.7011.7011.7060011.70
21-Dec-0911.7011.7011.7011.7020011.70
18-Dec-0911.5011.7511.5011.6040011.60
17-Dec-0911.2811.2811.2811.28011.28
16-Dec-0911.2511.2811.2511.2820011.28
15-Dec-0911.3711.3711.3711.37011.37
14-Dec-0911.2011.3711.0711.3780011.37
11-Dec-0911.0011.2910.9411.291,00011.29
10-Dec-0911.3511.7011.0011.001,70011.00
9-Dec-0912.0012.2011.3511.352,60011.35
8-Dec-0911.8011.8011.8011.80011.80
7-Dec-0911.8011.8011.8011.80011.80
4-Dec-0911.3511.8011.3511.8080011.80
3-Dec-0911.3011.3011.1911.191,00011.19
2-Dec-0911.9512.0511.5511.5560011.55
1-Dec-0911.7812.2011.7812.2020012.20
30-Nov-0911.7811.7811.7811.7810011.78
27-Nov-0912.1012.1012.1012.10012.10
27-Nov-09 $ 0.19 Dividend
25-Nov-0911.9012.1011.9012.1030011.91
24-Nov-0911.7011.7011.7011.70011.52
23-Nov-0911.5011.7011.5011.7080011.52
20-Nov-0911.5011.5011.5011.5020011.32
19-Nov-0911.5211.7511.5211.7530011.57
18-Nov-0911.5011.5311.4811.5080011.32
17-Nov-0911.5011.7511.3811.7570011.57
16-Nov-0911.7511.7511.7511.7520011.57
13-Nov-0911.7511.7511.7511.7520011.57
12-Nov-0912.0012.0012.0012.0080011.81
11-Nov-0912.5512.7012.4512.4570012.25
10-Nov-0912.3012.3012.3012.30012.11
9-Nov-0912.3012.3012.3012.30012.11
6-Nov-0912.3012.3012.3012.30012.11
5-Nov-0912.3012.3012.3012.30012.11
4-Nov-0912.3012.3012.3012.3010012.11
3-Nov-0912.0312.0312.0312.0310011.84
2-Nov-0912.0512.0512.0512.05011.86
30-Oct-0912.0512.0512.0512.05011.86
29-Oct-0912.0512.0512.0512.05011.86
28-Oct-0912.0512.0512.0512.0530011.86
27-Oct-0912.3012.3012.3012.30012.11
26-Oct-0912.3012.3012.3012.30012.11
23-Oct-0912.3012.3012.3012.30012.11
22-Oct-0912.8012.8012.3012.303,10012.11
21-Oct-0912.6012.6012.6012.6010012.40
20-Oct-0912.4012.4012.4012.40012.21
19-Oct-0912.4012.4012.4012.40012.21
16-Oct-0912.4012.4012.4012.4020012.21
15-Oct-0912.4012.4012.4012.4020012.21
14-Oct-0912.3012.3012.2012.2030012.01
13-Oct-0912.4412.4412.4412.4410012.24
12-Oct-0912.4212.4212.4212.42012.22
9-Oct-0911.5112.4211.5112.421,90012.22
8-Oct-0912.0512.0512.0512.0520011.86
7-Oct-0912.0012.0011.9711.9750011.78
6-Oct-0911.7011.7011.7011.70011.52
5-Oct-0911.6811.7011.6811.7020011.52
2-Oct-0911.8411.8411.3511.351,40011.17
1-Oct-0911.6011.6011.6011.6060011.42
30-Sep-0911.9311.9311.5411.861,40011.67
29-Sep-0911.5811.5811.5711.5750011.39
28-Sep-0911.6511.6511.6511.65011.47
25-Sep-0911.7011.7011.5811.6550011.47
24-Sep-0912.0012.0012.0012.0020011.81
23-Sep-0912.3112.3111.7511.7530011.57
* 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