Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 11:53PM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

American Indep Stock I (ISISX)

On Dec 11: 12.69   0.08 (0.63%)

MORE ON ISISX

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* 11-Dec-09 12.69 12.69 12.69 12.69 0 12.69 10-Dec-09 12.61 12.61 12.61 12.61 0 12.61 9-Dec-09 12.50 12.50 12.50 12.50 0 12.50 8-Dec-09 12.46 12.46 12.46 12.46 0 12.46 7-Dec-09 12.62 12.62 12.62 12.62 0 12.62 4-Dec-09 12.62 12.62 12.62 12.62 0 12.62 3-Dec-09 12.56 12.56 12.56 12.56 0 12.56 2-Dec-09 12.66 12.66 12.66 12.66 0 12.66 1-Dec-09 12.66 12.66 12.66 12.66 0 12.66 30-Nov-09 12.55 12.55 12.55 12.55 0 12.55 27-Nov-09 12.55 12.55 12.55 12.55 0 12.55 25-Nov-09 12.76 12.76 12.76 12.76 0 12.76 24-Nov-09 12.68 12.68 12.68 12.68 0 12.68 23-Nov-09 12.67 12.67 12.67 12.67 0 12.67 20-Nov-09 12.52 12.52 12.52 12.52 0 12.52 19-Nov-09 12.61 12.61 12.61 12.61 0 12.61 18-Nov-09 12.80 12.80 12.80 12.80 0 12.80 17-Nov-09 12.86 12.86 12.86 12.86 0 12.86 16-Nov-09 12.86 12.86 12.86 12.86 0 12.86 13-Nov-09 12.67 12.67 12.67 12.67 0 12.67 12-Nov-09 12.58 12.58 12.58 12.58 0 12.58 11-Nov-09 12.72 12.72 12.72 12.72 0 12.72 10-Nov-09 12.69 12.69 12.69 12.69 0 12.69 9-Nov-09 12.65 12.65 12.65 12.65 0 12.65 6-Nov-09 12.40 12.40 12.40 12.40 0 12.40 5-Nov-09 12.36 12.36 12.36 12.36 0 12.36 4-Nov-09 12.13 12.13 12.13 12.13 0 12.13 3-Nov-09 12.09 12.09 12.09 12.09 0 12.09 2-Nov-09 12.02 12.02 12.02 12.02 0 12.02 30-Oct-09 11.93 11.93 11.93 11.93 0 11.93 29-Oct-09 12.23 12.23 12.23 12.23 0 12.23 28-Oct-09 11.99 11.99 11.99 11.99 0 11.99 27-Oct-09 12.25 12.25 12.25 12.25 0 12.25 26-Oct-09 12.35 12.35 12.35 12.35 0 12.35 23-Oct-09 12.49 12.49 12.49 12.49 0 12.49 22-Oct-09 12.67 12.67 12.67 12.67 0 12.67 21-Oct-09 12.56 12.56 12.56 12.56 0 12.56 20-Oct-09 12.68 12.68 12.68 12.68 0 12.68 19-Oct-09 12.82 12.82 12.82 12.82 0 12.82 16-Oct-09 12.72 12.72 12.72 12.72 0 12.72 15-Oct-09 12.79 12.79 12.79 12.79 0 12.79 14-Oct-09 12.72 12.72 12.72 12.72 0 12.72 13-Oct-09 12.55 12.55 12.55 12.55 0 12.55 12-Oct-09 12.58 12.58 12.58 12.58 0 12.58 9-Oct-09 12.58 12.58 12.58 12.58 0 12.58 8-Oct-09 12.57 12.57 12.57 12.57 0 12.57 7-Oct-09 12.44 12.44 12.44 12.44 0 12.44 6-Oct-09 12.42 12.42 12.42 12.42 0 12.42 5-Oct-09 12.28 12.28 12.28 12.28 0 12.28 2-Oct-09 12.19 12.19 12.19 12.19 0 12.19 1-Oct-09 12.28 12.28 12.28 12.28 0 12.28 30-Sep-09 12.48 12.48 12.48 12.48 0 12.48 29-Sep-09 12.54 12.54 12.54 12.54 0 12.54 28-Sep-09 12.51 12.51 12.51 12.51 0 12.51 25-Sep-09 12.34 12.34 12.34 12.34 0 12.34 24-Sep-09 12.39 12.39 12.39 12.39 0 12.39 23-Sep-09 12.51 12.51 12.51 12.51 0 12.51 22-Sep-09 12.63 12.63 12.63 12.63 0 12.63 21-Sep-09 12.56 12.56 12.56 12.56 0 12.56 18-Sep-09 12.65 12.65 12.65 12.65 0 12.65 17-Sep-09 12.64 12.64 12.64 12.64 0 12.64 16-Sep-09 12.67 12.67 12.67 12.67 0 12.67 15-Sep-09 12.49 12.49 12.49 12.49 0 12.49 14-Sep-09 12.40 12.40 12.40 12.40 0 12.40 11-Sep-09 12.31 12.31 12.31 12.31 0 12.31 10-Sep-09 12.34 12.34 12.34 12.34 0 12.34 * 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