Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 2:46AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Longleaf Partners Small-Cap (LLSCX)

On Dec 4: 20.44   0.31 (1.54%)

MORE ON LLSCX

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* 4-Dec-09 20.44 20.44 20.44 20.44 0 20.44 3-Dec-09 20.13 20.13 20.13 20.13 0 20.13 2-Dec-09 20.35 20.35 20.35 20.35 0 20.35 1-Dec-09 20.23 20.23 20.23 20.23 0 20.23 30-Nov-09 20.07 20.07 20.07 20.07 0 20.07 27-Nov-09 19.91 19.91 19.91 19.91 0 19.91 25-Nov-09 20.38 20.38 20.38 20.38 0 20.38 24-Nov-09 20.26 20.26 20.26 20.26 0 20.26 23-Nov-09 20.27 20.27 20.27 20.27 0 20.27 20-Nov-09 20.03 20.03 20.03 20.03 0 20.03 19-Nov-09 20.01 20.01 20.01 20.01 0 20.01 18-Nov-09 20.36 20.36 20.36 20.36 0 20.36 17-Nov-09 20.43 20.43 20.43 20.43 0 20.43 16-Nov-09 20.36 20.36 20.36 20.36 0 20.36 13-Nov-09 20.08 20.08 20.08 20.08 0 20.08 12-Nov-09 19.92 19.92 19.92 19.92 0 19.92 11-Nov-09 20.26 20.26 20.26 20.26 0 20.26 10-Nov-09 20.31 20.31 20.31 20.31 0 20.31 9-Nov-09 20.27 20.27 20.27 20.27 0 20.27 6-Nov-09 19.94 19.94 19.94 19.94 0 19.94 5-Nov-09 19.83 19.83 19.83 19.83 0 19.83 4-Nov-09 19.41 19.41 19.41 19.41 0 19.41 3-Nov-09 19.60 19.60 19.60 19.60 0 19.60 2-Nov-09 19.37 19.37 19.37 19.37 0 19.37 30-Oct-09 19.29 19.29 19.29 19.29 0 19.29 29-Oct-09 19.89 19.89 19.89 19.89 0 19.89 28-Oct-09 19.39 19.39 19.39 19.39 0 19.39 27-Oct-09 20.10 20.10 20.10 20.10 0 20.10 26-Oct-09 20.26 20.26 20.26 20.26 0 20.26 23-Oct-09 20.44 20.44 20.44 20.44 0 20.44 22-Oct-09 20.86 20.86 20.86 20.86 0 20.86 21-Oct-09 20.51 20.51 20.51 20.51 0 20.51 20-Oct-09 20.88 20.88 20.88 20.88 0 20.88 19-Oct-09 21.20 21.20 21.20 21.20 0 21.20 16-Oct-09 20.99 20.99 20.99 20.99 0 20.99 15-Oct-09 21.12 21.12 21.12 21.12 0 21.12 14-Oct-09 21.12 21.12 21.12 21.12 0 21.12 13-Oct-09 20.85 20.85 20.85 20.85 0 20.85 12-Oct-09 20.87 20.87 20.87 20.87 0 20.87 9-Oct-09 20.87 20.87 20.87 20.87 0 20.87 8-Oct-09 20.73 20.73 20.73 20.73 0 20.73 7-Oct-09 20.40 20.40 20.40 20.40 0 20.40 6-Oct-09 20.42 20.42 20.42 20.42 0 20.42 5-Oct-09 20.06 20.06 20.06 20.06 0 20.06 2-Oct-09 19.64 19.64 19.64 19.64 0 19.64 1-Oct-09 19.68 19.68 19.68 19.68 0 19.68 30-Sep-09 20.27 20.27 20.27 20.27 0 20.27 29-Sep-09 20.59 20.59 20.59 20.59 0 20.59 28-Sep-09 20.52 20.52 20.52 20.52 0 20.52 25-Sep-09 20.10 20.10 20.10 20.10 0 20.10 24-Sep-09 20.23 20.23 20.23 20.23 0 20.23 23-Sep-09 20.54 20.54 20.54 20.54 0 20.54 22-Sep-09 20.82 20.82 20.82 20.82 0 20.82 21-Sep-09 20.65 20.65 20.65 20.65 0 20.65 18-Sep-09 20.81 20.81 20.81 20.81 0 20.81 17-Sep-09 20.73 20.73 20.73 20.73 0 20.73 16-Sep-09 20.80 20.80 20.80 20.80 0 20.80 15-Sep-09 20.35 20.35 20.35 20.35 0 20.35 14-Sep-09 20.11 20.11 20.11 20.11 0 20.11 11-Sep-09 19.89 19.89 19.89 19.89 0 19.89 10-Sep-09 19.81 19.81 19.81 19.81 0 19.81 9-Sep-09 19.42 19.42 19.42 19.42 0 19.42 8-Sep-09 19.17 19.17 19.17 19.17 0 19.17 4-Sep-09 19.03 19.03 19.03 19.03 0 19.03 3-Sep-09 18.82 18.82 18.82 18.82 0 18.82 2-Sep-09 18.55 18.55 18.55 18.55 0 18.55 * 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