Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 2:06AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

James Small Cap (JASCX)

On Dec 18: 16.45   0.02 (0.12%)

MORE ON JASCX

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* 18-Dec-09 16.45 16.45 16.45 16.45 0 16.45 17-Dec-09 16.43 16.43 16.43 16.43 0 16.43 16-Dec-09 16.66 16.66 16.66 16.66 0 16.66 15-Dec-09 16.59 16.59 16.59 16.59 0 16.59 14-Dec-09 16.64 16.64 16.64 16.64 0 16.64 11-Dec-09 16.46 16.46 16.46 16.46 0 16.46 10-Dec-09 16.38 16.38 16.38 16.38 0 16.38 9-Dec-09 16.35 16.35 16.35 16.35 0 16.35 8-Dec-09 16.34 16.34 16.34 16.34 0 16.34 7-Dec-09 16.45 16.45 16.45 16.45 0 16.45 4-Dec-09 16.45 16.45 16.45 16.45 0 16.45 3-Dec-09 16.30 16.30 16.30 16.30 0 16.30 2-Dec-09 16.44 16.44 16.44 16.44 0 16.44 1-Dec-09 16.36 16.36 16.36 16.36 0 16.36 30-Nov-09 16.20 16.20 16.20 16.20 0 16.20 27-Nov-09 16.21 16.21 16.21 16.21 0 16.21 25-Nov-09 16.43 16.43 16.43 16.43 0 16.43 24-Nov-09 16.37 16.37 16.37 16.37 0 16.37 23-Nov-09 16.41 16.41 16.41 16.41 0 16.41 20-Nov-09 16.29 16.29 16.29 16.29 0 16.29 19-Nov-09 16.30 16.30 16.30 16.30 0 16.30 18-Nov-09 16.53 16.53 16.53 16.53 0 16.53 17-Nov-09 16.63 16.63 16.63 16.63 0 16.63 16-Nov-09 16.69 16.69 16.69 16.69 0 16.69 13-Nov-09 16.44 16.44 16.44 16.44 0 16.44 12-Nov-09 16.35 16.35 16.35 16.35 0 16.35 11-Nov-09 16.63 16.63 16.63 16.63 0 16.63 10-Nov-09 16.54 16.54 16.54 16.54 0 16.54 9-Nov-09 16.62 16.62 16.62 16.62 0 16.62 6-Nov-09 16.28 16.28 16.28 16.28 0 16.28 5-Nov-09 16.26 16.26 16.26 16.26 0 16.26 4-Nov-09 16.00 16.00 16.00 16.00 0 16.00 3-Nov-09 16.03 16.03 16.03 16.03 0 16.03 2-Nov-09 15.88 15.88 15.88 15.88 0 15.88 30-Oct-09 15.83 15.83 15.83 15.83 0 15.83 29-Oct-09 16.15 16.15 16.15 16.15 0 16.15 28-Oct-09 15.82 15.82 15.82 15.82 0 15.82 27-Oct-09 16.25 16.25 16.25 16.25 0 16.25 26-Oct-09 16.42 16.42 16.42 16.42 0 16.42 23-Oct-09 16.57 16.57 16.57 16.57 0 16.57 22-Oct-09 16.73 16.73 16.73 16.73 0 16.73 21-Oct-09 16.55 16.55 16.55 16.55 0 16.55 20-Oct-09 16.74 16.74 16.74 16.74 0 16.74 19-Oct-09 16.88 16.88 16.88 16.88 0 16.88 16-Oct-09 16.71 16.71 16.71 16.71 0 16.71 15-Oct-09 16.77 16.77 16.77 16.77 0 16.77 14-Oct-09 16.71 16.71 16.71 16.71 0 16.71 13-Oct-09 16.51 16.51 16.51 16.51 0 16.51 12-Oct-09 16.55 16.55 16.55 16.55 0 16.55 9-Oct-09 16.54 16.54 16.54 16.54 0 16.54 8-Oct-09 16.45 16.45 16.45 16.45 0 16.45 7-Oct-09 16.37 16.37 16.37 16.37 0 16.37 6-Oct-09 16.38 16.38 16.38 16.38 0 16.38 5-Oct-09 16.15 16.15 16.15 16.15 0 16.15 2-Oct-09 15.89 15.89 15.89 15.89 0 15.89 1-Oct-09 15.96 15.96 15.96 15.96 0 15.96 30-Sep-09 16.29 16.29 16.29 16.29 0 16.29 29-Sep-09 16.43 16.43 16.43 16.43 0 16.43 28-Sep-09 16.38 16.38 16.38 16.38 0 16.38 25-Sep-09 16.16 16.16 16.16 16.16 0 16.16 24-Sep-09 16.20 16.20 16.20 16.20 0 16.20 23-Sep-09 16.33 16.33 16.33 16.33 0 16.33 22-Sep-09 16.39 16.39 16.39 16.39 0 16.39 21-Sep-09 16.29 16.29 16.29 16.29 0 16.29 18-Sep-09 16.29 16.29 16.29 16.29 0 16.29 17-Sep-09 16.26 16.26 16.26 16.26 0 16.26 * 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