Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 28, 2009, 11:14AM ET - U.S. Markets close in 4 hours and 46 minutes. Dow Up 0.11% Nasdaq Up 0.20%
INTECH Risk-Managed Value C (JRSCX)On Dec 24: 8.37  Up 0.04 (0.48%)  
MORE ON JRSCX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
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*
24-Dec-098.378.378.378.3708.37
23-Dec-098.338.338.338.3308.33
22-Dec-098.328.328.328.3208.32
21-Dec-098.288.288.288.2808.28
18-Dec-098.198.198.198.1908.19
17-Dec-098.188.188.188.1808.18
16-Dec-098.278.278.278.2708.27
15-Dec-098.248.248.248.2408.24
14-Dec-098.298.298.298.2908.29
11-Dec-098.228.228.228.2208.22
10-Dec-098.178.178.178.1708.17
9-Dec-098.138.138.138.1308.13
8-Dec-098.118.118.118.1108.11
7-Dec-098.198.198.198.1908.19
4-Dec-098.208.208.208.2008.20
3-Dec-098.148.148.148.1408.14
2-Dec-098.238.238.238.2308.23
1-Dec-098.218.218.218.2108.21
30-Nov-098.108.108.108.1008.10
27-Nov-098.068.068.068.0608.06
25-Nov-098.238.238.238.2308.23
24-Nov-098.188.188.188.1808.18
23-Nov-098.188.188.188.1808.18
20-Nov-098.068.068.068.0608.06
19-Nov-098.108.108.108.1008.10
18-Nov-098.238.238.238.2308.23
17-Nov-098.238.238.238.2308.23
16-Nov-098.238.238.238.2308.23
13-Nov-098.098.098.098.0908.09
12-Nov-098.058.058.058.0508.05
11-Nov-098.168.168.168.1608.16
10-Nov-098.118.118.118.1108.11
9-Nov-098.128.128.128.1208.12
6-Nov-097.937.937.937.9307.93
5-Nov-097.917.917.917.9107.91
4-Nov-097.767.767.767.7607.76
3-Nov-097.777.777.777.7707.77
2-Nov-097.707.707.707.7007.70
30-Oct-097.707.707.707.7007.70
29-Oct-097.957.957.957.9507.95
28-Oct-097.747.747.747.7407.74
27-Oct-097.927.927.927.9207.92
26-Oct-097.947.947.947.9407.94
23-Oct-098.078.078.078.0708.07
22-Oct-098.208.208.208.2008.20
21-Oct-098.098.098.098.0908.09
20-Oct-098.188.188.188.1808.18
19-Oct-098.248.248.248.2408.24
16-Oct-098.168.168.168.1608.16
15-Oct-098.248.248.248.2408.24
14-Oct-098.218.218.218.2108.21
13-Oct-098.068.068.068.0608.06
12-Oct-098.098.098.098.0908.09
9-Oct-098.058.058.058.0508.05
8-Oct-098.028.028.028.0208.02
7-Oct-097.957.957.957.9507.95
6-Oct-097.937.937.937.9307.93
5-Oct-097.837.837.837.8307.83
2-Oct-097.697.697.697.6907.69
1-Oct-097.747.747.747.7407.74
30-Sep-097.967.967.967.9607.96
29-Sep-098.018.018.018.0108.01
28-Sep-098.028.028.028.0208.02
25-Sep-097.867.867.867.8607.86
24-Sep-097.907.907.907.9007.90
23-Sep-098.008.008.008.0008.00
* 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 Screener•Splits
•Mergers & Acquisitions