Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 8, 2009, 9:54PM ET - U.S. Markets Closed. Dow Down 1.00% Nasdaq Down 0.76%
INTECH Risk-Managed Value S (JRSSX)On Dec 8: 8.15  Down 0.07 (0.85%)  
MORE ON JRSSX
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*
8-Dec-098.158.158.158.1508.15
7-Dec-098.228.228.228.2208.22
4-Dec-098.248.248.248.2408.24
3-Dec-098.188.188.188.1808.18
2-Dec-098.268.268.268.2608.26
1-Dec-098.258.258.258.2508.25
30-Nov-098.148.148.148.1408.14
27-Nov-098.108.108.108.1008.10
25-Nov-098.278.278.278.2708.27
24-Nov-098.228.228.228.2208.22
23-Nov-098.228.228.228.2208.22
20-Nov-098.108.108.108.1008.10
19-Nov-098.138.138.138.1308.13
18-Nov-098.268.268.268.2608.26
17-Nov-098.268.268.268.2608.26
16-Nov-098.268.268.268.2608.26
13-Nov-098.128.128.128.1208.12
12-Nov-098.088.088.088.0808.08
11-Nov-098.198.198.198.1908.19
10-Nov-098.158.158.158.1508.15
9-Nov-098.168.168.168.1608.16
6-Nov-097.967.967.967.9607.96
5-Nov-097.957.957.957.9507.95
4-Nov-097.797.797.797.7907.79
3-Nov-097.807.807.807.8007.80
2-Nov-097.737.737.737.7307.73
30-Oct-097.737.737.737.7307.73
29-Oct-097.987.987.987.9807.98
28-Oct-097.777.777.777.7707.77
27-Oct-097.957.957.957.9507.95
26-Oct-097.977.977.977.9707.97
23-Oct-098.108.108.108.1008.10
22-Oct-098.238.238.238.2308.23
21-Oct-098.128.128.128.1208.12
20-Oct-098.218.218.218.2108.21
19-Oct-098.278.278.278.2708.27
16-Oct-098.198.198.198.1908.19
15-Oct-098.288.288.288.2808.28
14-Oct-098.248.248.248.2408.24
13-Oct-098.098.098.098.0908.09
12-Oct-098.128.128.128.1208.12
9-Oct-098.088.088.088.0808.08
8-Oct-098.058.058.058.0508.05
7-Oct-097.987.987.987.9807.98
6-Oct-097.967.967.967.9607.96
5-Oct-097.867.867.867.8607.86
2-Oct-097.717.717.717.7107.71
1-Oct-097.777.777.777.7707.77
30-Sep-097.997.997.997.9907.99
29-Sep-098.048.048.048.0408.04
28-Sep-098.058.058.058.0508.05
25-Sep-097.897.897.897.8907.89
24-Sep-097.937.937.937.9307.93
23-Sep-098.028.028.028.0208.02
22-Sep-098.118.118.118.1108.11
21-Sep-098.058.058.058.0508.05
18-Sep-098.098.098.098.0908.09
17-Sep-098.078.078.078.0708.07
16-Sep-098.138.138.138.1308.13
15-Sep-097.987.987.987.9807.98
14-Sep-097.927.927.927.9207.92
11-Sep-097.857.857.857.8507.85
10-Sep-097.877.877.877.8707.87
9-Sep-097.787.787.787.7807.78
8-Sep-097.717.717.717.7107.71
4-Sep-097.617.617.617.6107.61
* 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