Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 11:35AM ET - U.S. Markets close in 4 hours and 25 minutes. Dow Up 0.26% Nasdaq Down 0.01%
INTECH Risk-Managed Value I (JRSIX)On Dec 4: 8.26  Up 0.06 (0.73%)  
MORE ON JRSIX
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*
4-Dec-098.268.268.268.2608.26
3-Dec-098.208.208.208.2008.20
2-Dec-098.298.298.298.2908.29
1-Dec-098.278.278.278.2708.27
30-Nov-098.168.168.168.1608.16
27-Nov-098.128.128.128.1208.12
25-Nov-098.298.298.298.2908.29
24-Nov-098.248.248.248.2408.24
23-Nov-098.248.248.248.2408.24
20-Nov-098.128.128.128.1208.12
19-Nov-098.158.158.158.1508.15
18-Nov-098.288.288.288.2808.28
17-Nov-098.288.288.288.2808.28
16-Nov-098.288.288.288.2808.28
13-Nov-098.148.148.148.1408.14
12-Nov-098.108.108.108.1008.10
11-Nov-098.218.218.218.2108.21
10-Nov-098.178.178.178.1708.17
9-Nov-098.188.188.188.1808.18
6-Nov-097.987.987.987.9807.98
5-Nov-097.967.967.967.9607.96
4-Nov-097.817.817.817.8107.81
3-Nov-097.827.827.827.8207.82
2-Nov-097.747.747.747.7407.74
30-Oct-097.747.747.747.7407.74
29-Oct-098.008.008.008.0008.00
28-Oct-097.797.797.797.7907.79
27-Oct-097.977.977.977.9707.97
26-Oct-097.997.997.997.9907.99
23-Oct-098.128.128.128.1208.12
22-Oct-098.258.258.258.2508.25
21-Oct-098.148.148.148.1408.14
20-Oct-098.238.238.238.2308.23
19-Oct-098.298.298.298.2908.29
16-Oct-098.218.218.218.2108.21
15-Oct-098.298.298.298.2908.29
14-Oct-098.268.268.268.2608.26
13-Oct-098.118.118.118.1108.11
12-Oct-098.138.138.138.1308.13
9-Oct-098.098.098.098.0908.09
8-Oct-098.068.068.068.0608.06
7-Oct-097.997.997.997.9907.99
6-Oct-097.987.987.987.9807.98
5-Oct-097.887.887.887.8807.88
2-Oct-097.737.737.737.7307.73
1-Oct-097.797.797.797.7907.79
30-Sep-098.018.018.018.0108.01
29-Sep-098.058.058.058.0508.05
28-Sep-098.068.068.068.0608.06
25-Sep-097.907.907.907.9007.90
24-Sep-097.947.947.947.9407.94
23-Sep-098.048.048.048.0408.04
22-Sep-098.138.138.138.1308.13
21-Sep-098.068.068.068.0608.06
18-Sep-098.108.108.108.1008.10
17-Sep-098.088.088.088.0808.08
16-Sep-098.148.148.148.1408.14
15-Sep-097.997.997.997.9907.99
14-Sep-097.937.937.937.9307.93
11-Sep-097.867.867.867.8607.86
10-Sep-097.887.887.887.8807.88
9-Sep-097.797.797.797.7907.79
8-Sep-097.727.727.727.7207.72
4-Sep-097.627.627.627.6207.62
3-Sep-097.537.537.537.5307.53
2-Sep-097.467.467.467.4607.46
* 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