Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 6:12PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

Intrepid Capital (ICMBX)

On Dec 17: 10.34   0.06 (0.58%)

MORE ON ICMBX

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* 16-Dec-09 10.40 10.40 10.40 10.40 0 10.40 15-Dec-09 10.39 10.39 10.39 10.39 0 10.39 14-Dec-09 10.42 10.42 10.42 10.42 0 10.42 11-Dec-09 10.37 10.37 10.37 10.37 0 10.37 10-Dec-09 10.34 10.34 10.34 10.34 0 10.34 9-Dec-09 10.33 10.33 10.33 10.33 0 10.33 8-Dec-09 10.33 10.33 10.33 10.33 0 10.33 7-Dec-09 10.38 10.38 10.38 10.38 0 10.38 4-Dec-09 10.36 10.36 10.36 10.36 0 10.36 3-Dec-09 10.31 10.31 10.31 10.31 0 10.31 2-Dec-09 10.34 10.34 10.34 10.34 0 10.34 1-Dec-09 10.33 10.33 10.33 10.33 0 10.33 30-Nov-09 10.27 10.27 10.27 10.27 0 10.27 27-Nov-09 10.24 10.24 10.24 10.24 0 10.24 25-Nov-09 10.34 10.34 10.34 10.34 0 10.34 24-Nov-09 10.33 10.33 10.33 10.33 0 10.33 23-Nov-09 10.34 10.34 10.34 10.34 0 10.34 20-Nov-09 10.27 10.27 10.27 10.27 0 10.27 19-Nov-09 10.28 10.28 10.28 10.28 0 10.28 18-Nov-09 10.34 10.34 10.34 10.34 0 10.34 17-Nov-09 10.35 10.35 10.35 10.35 0 10.35 16-Nov-09 10.35 10.35 10.35 10.35 0 10.35 13-Nov-09 10.25 10.25 10.25 10.25 0 10.25 12-Nov-09 10.19 10.19 10.19 10.19 0 10.19 11-Nov-09 10.26 10.26 10.26 10.26 0 10.26 10-Nov-09 10.22 10.22 10.22 10.22 0 10.22 9-Nov-09 10.23 10.23 10.23 10.23 0 10.23 6-Nov-09 10.14 10.14 10.14 10.14 0 10.14 5-Nov-09 10.10 10.10 10.10 10.10 0 10.10 4-Nov-09 10.01 10.01 10.01 10.01 0 10.01 3-Nov-09 10.04 10.04 10.04 10.04 0 10.04 2-Nov-09 10.00 10.00 10.00 10.00 0 10.00 30-Oct-09 10.00 10.00 10.00 10.00 0 10.00 29-Oct-09 10.08 10.08 10.08 10.08 0 10.08 28-Oct-09 9.98 9.98 9.98 9.98 0 9.98 27-Oct-09 10.11 10.11 10.11 10.11 0 10.11 26-Oct-09 10.13 10.13 10.13 10.13 0 10.13 23-Oct-09 10.17 10.17 10.17 10.17 0 10.17 22-Oct-09 10.25 10.25 10.25 10.25 0 10.25 21-Oct-09 10.14 10.14 10.14 10.14 0 10.14 20-Oct-09 10.18 10.18 10.18 10.18 0 10.18 19-Oct-09 10.23 10.23 10.23 10.23 0 10.23 16-Oct-09 10.18 10.18 10.18 10.18 0 10.18 15-Oct-09 10.22 10.22 10.22 10.22 0 10.22 14-Oct-09 10.17 10.17 10.17 10.17 0 10.17 13-Oct-09 10.10 10.10 10.10 10.10 0 10.10 12-Oct-09 10.10 10.10 10.10 10.10 0 10.10 9-Oct-09 10.11 10.11 10.11 10.11 0 10.11 8-Oct-09 10.09 10.09 10.09 10.09 0 10.09 7-Oct-09 10.04 10.04 10.04 10.04 0 10.04 6-Oct-09 10.04 10.04 10.04 10.04 0 10.04 5-Oct-09 9.92 9.92 9.92 9.92 0 9.92 2-Oct-09 9.84 9.84 9.84 9.84 0 9.84 1-Oct-09 9.88 9.88 9.88 9.88 0 9.88 30-Sep-09 9.99 9.99 9.99 9.99 0 9.99 29-Sep-09 10.03 10.03 10.03 10.03 0 10.03 28-Sep-09 10.06 10.06 10.06 10.06 0 10.06 25-Sep-09 9.97 9.97 9.97 9.97 0 9.97 24-Sep-09 9.97 9.97 9.97 9.97 0 9.97 23-Sep-09 10.03 10.03 10.03 10.03 0 10.03 22-Sep-09 10.07 10.07 10.07 10.07 0 10.07 21-Sep-09 10.03 10.03 10.03 10.03 0 10.03 18-Sep-09 10.04 10.04 10.04 10.04 0 10.04 17-Sep-09 10.04 10.04 10.04 10.04 0 10.04 16-Sep-09 10.08 10.08 10.08 10.08 0 10.08 15-Sep-09 9.98 9.98 9.98 9.98 0 9.98 * 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