Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 1:34AM ET - U.S. Markets open in 7 hours and 56 minutes. Dow  0.02% Nasdaq  0.33%

Forester Discovery (INTLX)

On Jan 6: 12.75   0.02 (0.16%)

MORE ON INTLX

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* 6-Jan-10 12.75 12.75 12.75 12.75 0 12.75 5-Jan-10 12.73 12.73 12.73 12.73 0 12.73 4-Jan-10 12.75 12.75 12.75 12.75 0 12.75 31-Dec-09 12.62 12.62 12.62 12.62 0 12.62 30-Dec-09 12.67 12.67 12.67 12.67 0 12.67 29-Dec-09 12.68 12.68 12.68 12.68 0 12.68 28-Dec-09 12.69 12.69 12.69 12.69 0 12.69 24-Dec-09 12.66 12.66 12.66 12.66 0 12.66 23-Dec-09 12.62 12.62 12.62 12.62 0 12.62 22-Dec-09 12.57 12.57 12.57 12.57 0 12.57 21-Dec-09 12.51 12.51 12.51 12.51 0 12.51 18-Dec-09 12.50 12.50 12.50 12.50 0 12.50 17-Dec-09 12.49 12.49 12.49 12.49 0 12.49 16-Dec-09 12.61 12.61 12.61 12.61 0 12.61 15-Dec-09 12.56 12.56 12.56 12.56 0 12.56 14-Dec-09 12.70 12.70 12.70 12.70 0 12.70 11-Dec-09 12.66 12.66 12.66 12.66 0 12.66 10-Dec-09 12.64 12.64 12.64 12.64 0 12.64 9-Dec-09 12.62 12.62 12.62 12.62 0 12.62 8-Dec-09 12.62 12.62 12.62 12.62 0 12.62 7-Dec-09 12.71 12.71 12.71 12.71 0 12.71 4-Dec-09 12.76 12.76 12.76 12.76 0 12.76 3-Dec-09 12.76 12.76 12.76 12.76 0 12.76 2-Dec-09 12.76 12.76 12.76 12.76 0 12.76 1-Dec-09 12.76 12.76 12.76 12.76 0 12.76 30-Nov-09 12.62 12.62 12.62 12.62 0 12.62 27-Nov-09 12.62 12.62 12.62 12.62 0 12.62 25-Nov-09 12.77 12.77 12.77 12.77 0 12.77 24-Nov-09 12.70 12.70 12.70 12.70 0 12.70 23-Nov-09 12.71 12.71 12.71 12.71 0 12.71 20-Nov-09 12.60 12.60 12.60 12.60 0 12.60 19-Nov-09 12.64 12.64 12.64 12.64 0 12.64 18-Nov-09 12.74 12.74 12.74 12.74 0 12.74 17-Nov-09 12.77 12.77 12.77 12.77 0 12.77 16-Nov-09 12.79 12.79 12.79 12.79 0 12.79 13-Nov-09 12.71 12.71 12.71 12.71 0 12.71 12-Nov-09 12.64 12.64 12.64 12.64 0 12.64 11-Nov-09 12.70 12.70 12.70 12.70 0 12.70 10-Nov-09 12.70 12.70 12.70 12.70 0 12.70 9-Nov-09 12.72 12.72 12.72 12.72 0 12.72 6-Nov-09 12.59 12.59 12.59 12.59 0 12.59 5-Nov-09 12.59 12.59 12.59 12.59 0 12.59 4-Nov-09 12.51 12.51 12.51 12.51 0 12.51 3-Nov-09 12.48 12.48 12.48 12.48 0 12.48 2-Nov-09 12.49 12.49 12.49 12.49 0 12.49 30-Oct-09 12.45 12.45 12.45 12.45 0 12.45 29-Oct-09 12.62 12.62 12.62 12.62 0 12.62 28-Oct-09 12.46 12.46 12.46 12.46 0 12.46 27-Oct-09 12.60 12.60 12.60 12.60 0 12.60 26-Oct-09 12.60 12.60 12.60 12.60 0 12.60 23-Oct-09 12.67 12.67 12.67 12.67 0 12.67 22-Oct-09 12.76 12.76 12.76 12.76 0 12.76 21-Oct-09 12.72 12.72 12.72 12.72 0 12.72 20-Oct-09 12.73 12.73 12.73 12.73 0 12.73 19-Oct-09 12.78 12.78 12.78 12.78 0 12.78 16-Oct-09 12.71 12.71 12.71 12.71 0 12.71 15-Oct-09 12.75 12.75 12.75 12.75 0 12.75 14-Oct-09 12.74 12.74 12.74 12.74 0 12.74 13-Oct-09 12.63 12.63 12.63 12.63 0 12.63 12-Oct-09 12.64 12.64 12.64 12.64 0 12.64 9-Oct-09 12.61 12.61 12.61 12.61 0 12.61 8-Oct-09 12.61 12.61 12.61 12.61 0 12.61 7-Oct-09 12.53 12.53 12.53 12.53 0 12.53 6-Oct-09 12.53 12.53 12.53 12.53 0 12.53 5-Oct-09 12.48 12.48 12.48 12.48 0 12.48 2-Oct-09 12.43 12.43 12.43 12.43 0 12.43 * 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