Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:20AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Intevac Inc. (IVAC)

On Nov 25: 12.59   0.07 (0.55%)

MORE ON IVAC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 25-Nov-09 12.76 12.96 12.54 12.59 44,700 12.59 24-Nov-09 12.76 12.76 12.24 12.66 41,400 12.66 23-Nov-09 12.38 13.05 12.38 12.71 67,700 12.71 20-Nov-09 12.37 12.52 12.01 12.16 90,900 12.16 19-Nov-09 12.88 13.06 12.30 12.51 116,400 12.51 18-Nov-09 13.25 13.25 12.80 13.04 54,000 13.04 17-Nov-09 13.13 13.30 12.91 13.21 83,500 13.21 16-Nov-09 12.97 13.27 12.91 13.16 116,300 13.16 13-Nov-09 13.00 13.09 12.49 12.83 85,000 12.83 12-Nov-09 12.49 13.04 12.49 12.97 178,700 12.97 11-Nov-09 12.12 12.66 12.12 12.65 101,000 12.65 10-Nov-09 11.93 12.13 11.90 12.02 64,600 12.02 9-Nov-09 11.53 11.98 11.38 11.97 67,000 11.97 6-Nov-09 11.16 11.56 11.15 11.46 66,600 11.46 5-Nov-09 10.32 11.38 10.15 11.34 108,300 11.34 4-Nov-09 10.06 10.35 10.00 10.17 109,500 10.17 3-Nov-09 9.88 10.24 9.88 10.03 55,500 10.03 2-Nov-09 10.30 10.38 9.77 10.00 111,600 10.00 30-Oct-09 10.78 10.87 10.12 10.20 133,800 10.20 29-Oct-09 11.52 11.53 10.73 10.93 97,200 10.93 28-Oct-09 11.68 11.72 11.31 11.35 106,200 11.35 27-Oct-09 11.34 12.03 11.21 11.74 129,200 11.74 26-Oct-09 11.73 12.09 11.12 11.33 85,200 11.33 23-Oct-09 12.28 12.54 11.82 11.90 66,100 11.90 22-Oct-09 12.02 12.27 11.90 12.27 76,000 12.27 21-Oct-09 11.89 12.41 11.88 12.04 104,000 12.04 20-Oct-09 12.04 12.37 11.62 11.79 59,100 11.79 19-Oct-09 11.99 12.42 11.95 12.28 53,700 12.28 16-Oct-09 12.66 12.91 11.88 11.98 133,600 11.98 15-Oct-09 13.12 13.36 12.72 12.74 74,300 12.74 14-Oct-09 12.83 13.28 12.30 13.16 76,900 13.16 13-Oct-09 12.50 12.63 12.35 12.62 53,300 12.62 12-Oct-09 12.64 12.98 12.40 12.48 32,400 12.48 9-Oct-09 12.66 12.84 12.43 12.72 84,500 12.72 8-Oct-09 12.90 13.02 12.63 12.73 97,900 12.73 7-Oct-09 12.95 13.10 12.55 12.76 25,400 12.76 6-Oct-09 12.47 13.10 12.43 13.01 140,000 13.01 5-Oct-09 12.55 12.67 12.34 12.37 109,200 12.37 2-Oct-09 13.12 13.39 12.41 12.48 144,800 12.48 1-Oct-09 13.38 13.57 13.17 13.27 140,200 13.27 30-Sep-09 13.32 13.62 13.00 13.44 83,800 13.44 29-Sep-09 13.39 13.60 13.33 13.45 88,800 13.45 28-Sep-09 13.03 13.55 12.90 13.41 110,600 13.41 25-Sep-09 12.85 13.00 12.69 12.91 61,100 12.91 24-Sep-09 13.17 13.17 12.63 12.93 117,700 12.93 23-Sep-09 13.20 13.35 12.80 13.04 79,300 13.04 22-Sep-09 13.17 13.40 13.01 13.14 186,800 13.14 21-Sep-09 12.61 13.35 12.31 13.02 94,100 13.02 18-Sep-09 12.43 12.75 12.42 12.74 198,600 12.74 17-Sep-09 11.66 12.52 11.60 12.38 108,600 12.38 16-Sep-09 11.79 11.81 11.54 11.65 65,700 11.65 15-Sep-09 11.19 11.79 11.19 11.72 134,900 11.72 14-Sep-09 11.15 11.21 11.08 11.16 68,300 11.16 11-Sep-09 11.69 11.69 11.19 11.29 43,600 11.29 10-Sep-09 11.61 11.89 11.47 11.69 162,700 11.69 9-Sep-09 11.34 11.60 11.32 11.59 68,500 11.59 8-Sep-09 11.20 11.49 10.83 11.38 66,200 11.38 4-Sep-09 11.04 11.26 10.94 11.17 73,300 11.17 3-Sep-09 11.21 11.23 10.98 11.10 77,800 11.10 2-Sep-09 11.20 11.38 11.12 11.15 67,900 11.15 1-Sep-09 11.56 11.87 10.96 11.27 317,800 11.27 31-Aug-09 11.65 11.84 11.46 11.68 165,800 11.68 28-Aug-09 11.55 12.11 11.37 11.81 109,200 11.81 27-Aug-09 11.43 11.59 10.99 11.50 94,200 11.50 26-Aug-09 11.41 11.69 11.22 11.46 48,900 11.46 25-Aug-09 11.74 11.76 11.36 11.46 105,400 11.46 * 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