Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 9:29PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.75%

James Equity (JALCX)

On Dec 23: 7.45   0.05 (0.68%)

MORE ON JALCX

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* 22-Dec-09 7.40 7.40 7.40 7.40 0 7.40 21-Dec-09 7.38 7.38 7.38 7.38 0 7.38 18-Dec-09 7.31 7.31 7.31 7.31 0 7.31 17-Dec-09 7.28 7.28 7.28 7.28 0 7.28 16-Dec-09 7.36 7.36 7.36 7.36 0 7.36 15-Dec-09 7.33 7.33 7.33 7.33 0 7.33 14-Dec-09 7.38 7.38 7.38 7.38 0 7.38 11-Dec-09 7.31 7.31 7.31 7.31 0 7.31 10-Dec-09 7.27 7.27 7.27 7.27 0 7.27 9-Dec-09 7.24 7.24 7.24 7.24 0 7.24 8-Dec-09 7.24 7.24 7.24 7.24 0 7.24 7-Dec-09 7.30 7.30 7.30 7.30 0 7.30 4-Dec-09 7.29 7.29 7.29 7.29 0 7.29 3-Dec-09 7.22 7.22 7.22 7.22 0 7.22 2-Dec-09 7.29 7.29 7.29 7.29 0 7.29 1-Dec-09 7.26 7.26 7.26 7.26 0 7.26 30-Nov-09 7.17 7.17 7.17 7.17 0 7.17 27-Nov-09 7.19 7.19 7.19 7.19 0 7.19 25-Nov-09 7.30 7.30 7.30 7.30 0 7.30 24-Nov-09 7.27 7.27 7.27 7.27 0 7.27 23-Nov-09 7.27 7.27 7.27 7.27 0 7.27 20-Nov-09 7.22 7.22 7.22 7.22 0 7.22 19-Nov-09 7.22 7.22 7.22 7.22 0 7.22 18-Nov-09 7.29 7.29 7.29 7.29 0 7.29 17-Nov-09 7.31 7.31 7.31 7.31 0 7.31 16-Nov-09 7.33 7.33 7.33 7.33 0 7.33 13-Nov-09 7.23 7.23 7.23 7.23 0 7.23 12-Nov-09 7.17 7.17 7.17 7.17 0 7.17 11-Nov-09 7.28 7.28 7.28 7.28 0 7.28 10-Nov-09 7.26 7.26 7.26 7.26 0 7.26 9-Nov-09 7.27 7.27 7.27 7.27 0 7.27 6-Nov-09 7.14 7.14 7.14 7.14 0 7.14 5-Nov-09 7.13 7.13 7.13 7.13 0 7.13 4-Nov-09 7.03 7.03 7.03 7.03 0 7.03 3-Nov-09 7.02 7.02 7.02 7.02 0 7.02 2-Nov-09 6.99 6.99 6.99 6.99 0 6.99 30-Oct-09 6.96 6.96 6.96 6.96 0 6.96 29-Oct-09 7.11 7.11 7.11 7.11 0 7.11 28-Oct-09 6.97 6.97 6.97 6.97 0 6.97 27-Oct-09 7.09 7.09 7.09 7.09 0 7.09 26-Oct-09 7.15 7.15 7.15 7.15 0 7.15 23-Oct-09 7.20 7.20 7.20 7.20 0 7.20 22-Oct-09 7.29 7.29 7.29 7.29 0 7.29 21-Oct-09 7.21 7.21 7.21 7.21 0 7.21 20-Oct-09 7.28 7.28 7.28 7.28 0 7.28 19-Oct-09 7.34 7.34 7.34 7.34 0 7.34 16-Oct-09 7.26 7.26 7.26 7.26 0 7.26 15-Oct-09 7.29 7.29 7.29 7.29 0 7.29 14-Oct-09 7.27 7.27 7.27 7.27 0 7.27 13-Oct-09 7.19 7.19 7.19 7.19 0 7.19 12-Oct-09 7.20 7.20 7.20 7.20 0 7.20 9-Oct-09 7.18 7.18 7.18 7.18 0 7.18 8-Oct-09 7.15 7.15 7.15 7.15 0 7.15 7-Oct-09 7.13 7.13 7.13 7.13 0 7.13 6-Oct-09 7.15 7.15 7.15 7.15 0 7.15 5-Oct-09 7.04 7.04 7.04 7.04 0 7.04 2-Oct-09 6.94 6.94 6.94 6.94 0 6.94 1-Oct-09 6.99 6.99 6.99 6.99 0 6.99 30-Sep-09 7.12 7.12 7.12 7.12 0 7.12 30-Sep-09 $ 0.01 Dividend 29-Sep-09 7.15 7.15 7.15 7.15 0 7.14 28-Sep-09 7.14 7.14 7.14 7.14 0 7.13 25-Sep-09 7.05 7.05 7.05 7.05 0 7.04 24-Sep-09 7.06 7.06 7.06 7.06 0 7.05 23-Sep-09 7.11 7.11 7.11 7.11 0 7.10 22-Sep-09 7.15 7.15 7.15 7.15 0 7.14 21-Sep-09 7.14 7.14 7.14 7.14 0 7.13 * 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