Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 9:27AM ET - U.S. Markets open in 3 mins.. Dow  0.83% Nasdaq  0.00%

Fifth Third LifeModel Mod Agrsv Instl (LMAIX)

On Dec 3: 9.89   0.04 (0.40%)

MORE ON LMAIX

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* 3-Dec-09 9.89 9.89 9.89 9.89 0 9.89 2-Dec-09 9.93 9.93 9.93 9.93 0 9.93 1-Dec-09 9.92 9.92 9.92 9.92 0 9.92 30-Nov-09 9.81 9.81 9.81 9.81 0 9.81 27-Nov-09 9.80 9.80 9.80 9.80 0 9.80 25-Nov-09 9.94 9.94 9.94 9.94 0 9.94 24-Nov-09 9.88 9.88 9.88 9.88 0 9.88 23-Nov-09 9.89 9.89 9.89 9.89 0 9.89 20-Nov-09 9.80 9.80 9.80 9.80 0 9.80 19-Nov-09 9.83 9.83 9.83 9.83 0 9.83 18-Nov-09 9.94 9.94 9.94 9.94 0 9.94 17-Nov-09 9.96 9.96 9.96 9.96 0 9.96 16-Nov-09 9.98 9.98 9.98 9.98 0 9.98 13-Nov-09 9.86 9.86 9.86 9.86 0 9.86 12-Nov-09 9.80 9.80 9.80 9.80 0 9.80 11-Nov-09 9.88 9.88 9.88 9.88 0 9.88 10-Nov-09 9.85 9.85 9.85 9.85 0 9.85 9-Nov-09 9.87 9.87 9.87 9.87 0 9.87 6-Nov-09 9.71 9.71 9.71 9.71 0 9.71 5-Nov-09 9.70 9.70 9.70 9.70 0 9.70 4-Nov-09 9.59 9.59 9.59 9.59 0 9.59 3-Nov-09 9.57 9.57 9.57 9.57 0 9.57 2-Nov-09 9.56 9.56 9.56 9.56 0 9.56 30-Oct-09 9.52 9.52 9.52 9.52 0 9.52 29-Oct-09 9.70 9.70 9.70 9.70 0 9.70 28-Oct-09 9.55 9.55 9.55 9.55 0 9.55 27-Oct-09 9.72 9.72 9.72 9.72 0 9.72 26-Oct-09 9.75 9.75 9.75 9.75 0 9.75 23-Oct-09 9.83 9.83 9.83 9.83 0 9.83 22-Oct-09 9.94 9.94 9.94 9.94 0 9.94 21-Oct-09 9.87 9.87 9.87 9.87 0 9.87 20-Oct-09 9.92 9.92 9.92 9.92 0 9.92 19-Oct-09 9.95 9.95 9.95 9.95 0 9.95 16-Oct-09 9.88 9.88 9.88 9.88 0 9.88 15-Oct-09 9.93 9.93 9.93 9.93 0 9.93 14-Oct-09 9.92 9.92 9.92 9.92 0 9.92 13-Oct-09 9.78 9.78 9.78 9.78 0 9.78 12-Oct-09 9.80 9.80 9.80 9.80 0 9.80 9-Oct-09 9.77 9.77 9.77 9.77 0 9.77 8-Oct-09 9.76 9.76 9.76 9.76 0 9.76 7-Oct-09 9.69 9.69 9.69 9.69 0 9.69 6-Oct-09 9.66 9.66 9.66 9.66 0 9.66 5-Oct-09 9.56 9.56 9.56 9.56 0 9.56 2-Oct-09 9.45 9.45 9.45 9.45 0 9.45 1-Oct-09 9.50 9.50 9.50 9.50 0 9.50 30-Sep-09 9.67 9.67 9.67 9.67 0 9.67 29-Sep-09 9.67 9.67 9.67 9.67 0 9.67 28-Sep-09 9.69 9.69 9.69 9.69 0 9.69 28-Sep-09 $ 0.043 Dividend 25-Sep-09 9.62 9.62 9.62 9.62 0 9.58 24-Sep-09 9.65 9.65 9.65 9.65 0 9.61 23-Sep-09 9.73 9.73 9.73 9.73 0 9.69 22-Sep-09 9.79 9.79 9.79 9.79 0 9.75 21-Sep-09 9.72 9.72 9.72 9.72 0 9.68 18-Sep-09 9.75 9.75 9.75 9.75 0 9.71 17-Sep-09 9.73 9.73 9.73 9.73 0 9.69 16-Sep-09 9.76 9.76 9.76 9.76 0 9.72 15-Sep-09 9.65 9.65 9.65 9.65 0 9.61 14-Sep-09 9.62 9.62 9.62 9.62 0 9.58 11-Sep-09 9.59 9.59 9.59 9.59 0 9.55 10-Sep-09 9.59 9.59 9.59 9.59 0 9.55 9-Sep-09 9.51 9.51 9.51 9.51 0 9.47 8-Sep-09 9.44 9.44 9.44 9.44 0 9.40 4-Sep-09 9.36 9.36 9.36 9.36 0 9.32 3-Sep-09 9.28 9.28 9.28 9.28 0 9.24 2-Sep-09 9.23 9.23 9.23 9.23 0 9.19 1-Sep-09 9.24 9.24 9.24 9.24 0 9.20 * 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