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

Friday, December 11, 2009, 3:35PM ET - U.S. Markets close in 25 mins.. Dow Up 0.68% Nasdaq Up 0.04%
Claymore/Zacks Dividend Rotation (IRO)At 11:35AM ET: 18.5899  Up 0.1117 (0.60%)  
MORE ON IRO
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

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*
10-Dec-0918.4818.4818.4818.48018.48
9-Dec-0918.4818.4818.4818.4820018.48
8-Dec-0918.5618.5618.4318.464,60018.46
7-Dec-0918.4818.6418.4818.595,30018.59
4-Dec-0918.7418.7418.3818.505,40018.50
3-Dec-0918.5018.5018.3118.311,70018.31
2-Dec-0918.3218.4518.3218.414,80018.41
1-Dec-0918.2118.2918.2118.291,10018.29
30-Nov-0918.0218.0617.8618.065,20018.06
27-Nov-0917.0318.1116.6918.0619,10018.06
25-Nov-0918.3318.3518.3018.336,30018.33
24-Nov-0918.2818.2918.1418.2752,70018.27
23-Nov-0918.3518.3718.2418.2450018.24
20-Nov-0917.9818.0717.9818.071,40018.07
19-Nov-0917.9918.0617.9918.061,00018.06
18-Nov-0918.3418.3418.2618.317,80018.31
17-Nov-0918.2718.2718.2718.27018.27
16-Nov-0918.1818.2718.1818.271,10018.27
13-Nov-0917.9617.9617.9617.9670017.96
12-Nov-0918.1018.1017.8917.892,20017.89
11-Nov-0918.1418.1418.1018.1010,30018.10
10-Nov-0918.1118.1118.0818.114,40018.11
9-Nov-0917.9518.0817.9518.087,90018.08
6-Nov-0917.7117.8217.7117.8260017.82
5-Nov-0917.6717.8017.6717.802,20017.80
4-Nov-0917.5017.5017.4017.4010,50017.40
3-Nov-0917.2417.3517.2417.3540017.35
2-Nov-0917.3417.4517.2417.246,40017.24
30-Oct-0917.6317.6517.3517.3515,10017.35
29-Oct-0917.5517.7317.5517.732,20017.73
28-Oct-0917.7317.7417.4917.4911,50017.49
27-Oct-0917.8317.9017.6317.7410,50017.74
26-Oct-0918.1118.1117.7717.793,30017.79
23-Oct-0918.2718.2717.9718.042,80018.04
22-Oct-0918.0918.0918.0918.0930018.09
21-Oct-0918.2718.2718.2718.2740018.27
20-Oct-0918.3518.3518.2618.322,80018.32
19-Oct-0918.4118.4218.4118.421,30018.42
16-Oct-0918.2018.2518.1218.233,90018.23
15-Oct-0918.1818.2518.1818.232,10018.23
14-Oct-0918.1218.2218.1218.225,70018.22
13-Oct-0918.1018.1018.0118.021,20018.02
12-Oct-0918.1218.1218.0618.092,10018.09
9-Oct-0917.9618.0117.9618.0012,00018.00
8-Oct-0917.8717.8917.8717.891,40017.89
7-Oct-0917.7617.7617.7617.7690017.76
6-Oct-0917.8017.8017.8017.8020017.80
5-Oct-0917.4517.5817.4517.581,60017.58
2-Oct-0917.5017.5017.5017.50017.50
1-Oct-0917.7317.7317.4717.506,40017.50
30-Sep-0917.7117.8417.7117.841,30017.84
29-Sep-0917.9717.9917.8817.942,90017.94
28-Sep-0917.8617.9217.8517.855,00017.85
25-Sep-0917.5917.6317.5917.636,60017.63
24-Sep-0917.7817.7817.5717.571,30017.57
24-Sep-09 $ 0.151 Dividend
23-Sep-0917.9818.1517.8917.8970017.74
22-Sep-0917.9617.9717.9617.9750017.82
21-Sep-0917.9417.9417.8517.928,50017.77
18-Sep-0918.0018.0017.9617.983,80017.83
17-Sep-0918.0818.1317.9617.965,10017.81
16-Sep-0917.8218.0517.8218.055,20017.90
15-Sep-0922.1622.1617.6317.817,80017.66
14-Sep-0917.5717.6217.5717.6240017.47
11-Sep-0917.5417.5717.5217.577,90017.42
10-Sep-0917.4017.5217.4017.504,90017.35
9-Sep-0917.4117.4517.4117.442,70017.29
* 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