Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 12:03PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

HEICO CP CL A (HEI-A)

On Dec 4: 30.99   0.46 (1.51%)

MORE ON HEI-A

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* 4-Dec-09 30.27 31.26 30.27 30.99 22,300 30.99 3-Dec-09 31.00 31.00 30.53 30.53 8,000 30.53 2-Dec-09 31.44 31.69 30.61 30.96 21,900 30.96 1-Dec-09 32.18 32.18 31.16 31.21 16,800 31.21 30-Nov-09 31.23 31.97 30.04 31.97 22,000 31.97 27-Nov-09 31.14 31.25 31.01 31.23 3,100 31.23 25-Nov-09 32.02 32.13 31.92 32.00 4,100 32.00 24-Nov-09 32.08 32.88 31.80 32.10 28,500 32.10 23-Nov-09 31.24 32.37 31.24 32.14 36,500 32.14 20-Nov-09 31.07 31.07 30.31 30.92 14,100 30.92 19-Nov-09 31.60 31.90 30.42 31.29 14,100 31.29 18-Nov-09 31.94 32.07 31.39 32.06 8,200 32.06 17-Nov-09 32.04 32.06 31.57 31.98 5,500 31.98 16-Nov-09 31.39 32.44 31.06 32.26 5,900 32.26 13-Nov-09 31.22 31.46 30.75 31.25 10,700 31.25 12-Nov-09 32.24 32.24 31.06 31.09 16,000 31.09 11-Nov-09 32.44 32.47 31.73 32.22 9,400 32.22 10-Nov-09 32.11 32.55 32.09 32.33 54,500 32.33 9-Nov-09 31.52 32.26 31.52 32.06 67,800 32.06 6-Nov-09 31.41 31.81 31.04 31.33 9,700 31.33 5-Nov-09 30.91 31.52 30.51 31.52 28,900 31.52 4-Nov-09 30.90 31.21 30.64 30.70 11,800 30.70 3-Nov-09 30.85 30.93 30.36 30.92 10,400 30.92 2-Nov-09 30.84 31.16 30.24 31.16 8,600 31.16 30-Oct-09 31.75 31.75 30.68 30.86 7,600 30.86 29-Oct-09 31.44 32.07 31.44 31.96 22,900 31.96 28-Oct-09 32.72 32.76 31.20 31.20 20,100 31.20 27-Oct-09 33.33 33.39 32.62 32.62 14,800 32.62 26-Oct-09 33.88 34.24 32.98 33.21 22,900 33.21 23-Oct-09 34.35 34.35 33.40 33.60 28,800 33.60 22-Oct-09 33.30 34.31 33.21 34.30 15,200 34.30 21-Oct-09 34.10 34.90 33.36 33.51 34,500 33.51 20-Oct-09 34.90 34.90 34.06 34.29 15,700 34.29 19-Oct-09 34.70 35.00 34.50 35.00 38,100 35.00 16-Oct-09 34.98 34.98 33.86 34.36 4,400 34.36 15-Oct-09 33.39 34.94 33.37 34.94 18,600 34.94 14-Oct-09 32.43 33.85 32.43 33.74 13,700 33.74 13-Oct-09 31.79 33.38 31.79 33.03 29,900 33.03 12-Oct-09 33.69 33.69 32.80 33.20 31,200 33.20 9-Oct-09 33.36 33.61 32.84 33.61 10,200 33.61 8-Oct-09 32.85 33.65 32.85 33.18 9,600 33.18 7-Oct-09 33.26 33.26 32.79 32.86 2,600 32.86 6-Oct-09 32.50 33.30 32.44 33.09 14,200 33.09 5-Oct-09 32.15 33.16 32.08 33.13 24,600 33.13 2-Oct-09 32.76 32.76 31.72 32.63 13,700 32.63 1-Oct-09 33.56 33.63 33.04 33.15 17,800 33.15 30-Sep-09 34.04 34.46 32.88 33.91 20,700 33.91 29-Sep-09 34.00 34.10 33.56 34.00 17,800 34.00 28-Sep-09 33.60 34.10 33.10 33.97 17,700 33.97 25-Sep-09 32.01 33.26 32.01 33.26 9,400 33.26 24-Sep-09 32.55 33.10 32.55 32.84 12,000 32.84 23-Sep-09 32.72 33.10 32.14 32.87 44,600 32.87 22-Sep-09 32.64 33.01 32.64 32.88 8,000 32.88 21-Sep-09 32.94 32.94 32.42 32.88 14,200 32.88 18-Sep-09 32.98 33.69 32.54 33.38 28,900 33.38 17-Sep-09 32.85 33.15 32.69 32.96 18,200 32.96 16-Sep-09 31.90 32.80 31.86 32.80 14,300 32.80 15-Sep-09 32.16 32.43 31.56 32.07 43,000 32.07 14-Sep-09 32.19 32.71 31.78 32.48 25,900 32.48 11-Sep-09 31.13 32.50 31.00 32.46 27,400 32.46 10-Sep-09 30.53 31.16 30.45 31.01 20,900 31.01 9-Sep-09 30.07 30.52 29.90 30.49 24,600 30.49 8-Sep-09 29.98 30.43 29.30 30.00 19,200 30.00 4-Sep-09 29.24 29.84 29.14 29.67 19,700 29.67 3-Sep-09 29.20 29.23 28.48 29.22 26,700 29.22 2-Sep-09 28.67 29.10 28.24 28.95 32,300 28.95 * 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