Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 7:08AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Frontegra IronBridge Small Cap (IBSCX)

On Dec 4: 13.63   0.22 (1.64%)

MORE ON IBSCX

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* 4-Dec-09 13.63 13.63 13.63 13.63 0 13.63 3-Dec-09 13.41 13.41 13.41 13.41 0 13.41 2-Dec-09 13.56 13.56 13.56 13.56 0 13.56 1-Dec-09 13.42 13.42 13.42 13.42 0 13.42 30-Nov-09 13.25 13.25 13.25 13.25 0 13.25 27-Nov-09 13.20 13.20 13.20 13.20 0 13.20 25-Nov-09 13.47 13.47 13.47 13.47 0 13.47 24-Nov-09 13.44 13.44 13.44 13.44 0 13.44 23-Nov-09 13.50 13.50 13.50 13.50 0 13.50 20-Nov-09 13.31 13.31 13.31 13.31 0 13.31 19-Nov-09 13.36 13.36 13.36 13.36 0 13.36 18-Nov-09 13.63 13.63 13.63 13.63 0 13.63 17-Nov-09 13.70 13.70 13.70 13.70 0 13.70 16-Nov-09 13.73 13.73 13.73 13.73 0 13.73 13-Nov-09 13.45 13.45 13.45 13.45 0 13.45 12-Nov-09 13.34 13.34 13.34 13.34 0 13.34 11-Nov-09 13.59 13.59 13.59 13.59 0 13.59 10-Nov-09 13.50 13.50 13.50 13.50 0 13.50 9-Nov-09 13.56 13.56 13.56 13.56 0 13.56 6-Nov-09 13.27 13.27 13.27 13.27 0 13.27 5-Nov-09 13.28 13.28 13.28 13.28 0 13.28 4-Nov-09 12.99 12.99 12.99 12.99 0 12.99 3-Nov-09 13.09 13.09 13.09 13.09 0 13.09 2-Nov-09 12.96 12.96 12.96 12.96 0 12.96 30-Oct-09 12.94 12.94 12.94 12.94 0 12.94 29-Oct-09 13.27 13.27 13.27 13.27 0 13.27 28-Oct-09 13.04 13.04 13.04 13.04 0 13.04 27-Oct-09 13.42 13.42 13.42 13.42 0 13.42 26-Oct-09 13.52 13.52 13.52 13.52 0 13.52 23-Oct-09 13.66 13.66 13.66 13.66 0 13.66 22-Oct-09 13.86 13.86 13.86 13.86 0 13.86 21-Oct-09 13.69 13.69 13.69 13.69 0 13.69 20-Oct-09 13.86 13.86 13.86 13.86 0 13.86 19-Oct-09 14.03 14.03 14.03 14.03 0 14.03 16-Oct-09 13.90 13.90 13.90 13.90 0 13.90 15-Oct-09 14.05 14.05 14.05 14.05 0 14.05 14-Oct-09 14.03 14.03 14.03 14.03 0 14.03 13-Oct-09 13.78 13.78 13.78 13.78 0 13.78 12-Oct-09 13.86 13.86 13.86 13.86 0 13.86 9-Oct-09 13.84 13.84 13.84 13.84 0 13.84 8-Oct-09 13.74 13.74 13.74 13.74 0 13.74 7-Oct-09 13.56 13.56 13.56 13.56 0 13.56 6-Oct-09 13.54 13.54 13.54 13.54 0 13.54 5-Oct-09 13.35 13.35 13.35 13.35 0 13.35 2-Oct-09 13.15 13.15 13.15 13.15 0 13.15 1-Oct-09 13.24 13.24 13.24 13.24 0 13.24 30-Sep-09 13.62 13.62 13.62 13.62 0 13.62 29-Sep-09 13.71 13.71 13.71 13.71 0 13.71 28-Sep-09 13.73 13.73 13.73 13.73 0 13.73 25-Sep-09 13.44 13.44 13.44 13.44 0 13.44 24-Sep-09 13.50 13.50 13.50 13.50 0 13.50 23-Sep-09 13.73 13.73 13.73 13.73 0 13.73 22-Sep-09 13.87 13.87 13.87 13.87 0 13.87 21-Sep-09 13.82 13.82 13.82 13.82 0 13.82 18-Sep-09 13.87 13.87 13.87 13.87 0 13.87 17-Sep-09 13.85 13.85 13.85 13.85 0 13.85 16-Sep-09 13.89 13.89 13.89 13.89 0 13.89 15-Sep-09 13.65 13.65 13.65 13.65 0 13.65 14-Sep-09 13.54 13.54 13.54 13.54 0 13.54 11-Sep-09 13.43 13.43 13.43 13.43 0 13.43 10-Sep-09 13.43 13.43 13.43 13.43 0 13.43 9-Sep-09 13.30 13.30 13.30 13.30 0 13.30 8-Sep-09 13.10 13.10 13.10 13.10 0 13.10 4-Sep-09 12.92 12.92 12.92 12.92 0 12.92 3-Sep-09 12.78 12.78 12.78 12.78 0 12.78 2-Sep-09 12.66 12.66 12.66 12.66 0 12.66 * 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