Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 4:55PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Edgar Lomax Value (LOMAX)

On Dec 24: 8.96   0.04 (0.45%)

MORE ON LOMAX

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* 24-Dec-09 8.96 8.96 8.96 8.96 0 8.96 23-Dec-09 8.92 8.92 8.92 8.92 0 8.92 22-Dec-09 8.92 8.92 8.92 8.92 0 8.92 21-Dec-09 8.90 8.90 8.90 8.90 0 8.90 18-Dec-09 8.81 8.81 8.81 8.81 0 8.81 17-Dec-09 8.81 8.81 8.81 8.81 0 8.81 16-Dec-09 9.11 9.11 9.11 9.11 0 9.11 15-Dec-09 9.12 9.12 9.12 9.12 0 9.12 14-Dec-09 9.15 9.15 9.15 9.15 0 9.15 11-Dec-09 9.10 9.10 9.10 9.10 0 9.10 10-Dec-09 9.02 9.02 9.02 9.02 0 9.02 9-Dec-09 8.95 8.95 8.95 8.95 0 8.95 8-Dec-09 8.91 8.91 8.91 8.91 0 8.91 7-Dec-09 9.02 9.02 9.02 9.02 0 9.02 4-Dec-09 9.00 9.00 9.00 9.00 0 9.00 3-Dec-09 8.98 8.98 8.98 8.98 0 8.98 2-Dec-09 9.05 9.05 9.05 9.05 0 9.05 1-Dec-09 9.04 9.04 9.04 9.04 0 9.04 30-Nov-09 8.92 8.92 8.92 8.92 0 8.92 27-Nov-09 8.92 8.92 8.92 8.92 0 8.92 25-Nov-09 9.04 9.04 9.04 9.04 0 9.04 24-Nov-09 8.99 8.99 8.99 8.99 0 8.99 23-Nov-09 8.99 8.99 8.99 8.99 0 8.99 20-Nov-09 8.88 8.88 8.88 8.88 0 8.88 19-Nov-09 8.86 8.86 8.86 8.86 0 8.86 18-Nov-09 8.95 8.95 8.95 8.95 0 8.95 17-Nov-09 8.94 8.94 8.94 8.94 0 8.94 16-Nov-09 8.94 8.94 8.94 8.94 0 8.94 13-Nov-09 8.81 8.81 8.81 8.81 0 8.81 12-Nov-09 8.75 8.75 8.75 8.75 0 8.75 11-Nov-09 8.82 8.82 8.82 8.82 0 8.82 10-Nov-09 8.79 8.79 8.79 8.79 0 8.79 9-Nov-09 8.78 8.78 8.78 8.78 0 8.78 6-Nov-09 8.61 8.61 8.61 8.61 0 8.61 5-Nov-09 8.59 8.59 8.59 8.59 0 8.59 4-Nov-09 8.50 8.50 8.50 8.50 0 8.50 3-Nov-09 8.50 8.50 8.50 8.50 0 8.50 2-Nov-09 8.46 8.46 8.46 8.46 0 8.46 30-Oct-09 8.41 8.41 8.41 8.41 0 8.41 29-Oct-09 8.65 8.65 8.65 8.65 0 8.65 28-Oct-09 8.43 8.43 8.43 8.43 0 8.43 27-Oct-09 8.59 8.59 8.59 8.59 0 8.59 26-Oct-09 8.60 8.60 8.60 8.60 0 8.60 23-Oct-09 8.73 8.73 8.73 8.73 0 8.73 22-Oct-09 8.87 8.87 8.87 8.87 0 8.87 21-Oct-09 8.77 8.77 8.77 8.77 0 8.77 20-Oct-09 8.85 8.85 8.85 8.85 0 8.85 19-Oct-09 8.93 8.93 8.93 8.93 0 8.93 16-Oct-09 8.85 8.85 8.85 8.85 0 8.85 15-Oct-09 8.90 8.90 8.90 8.90 0 8.90 14-Oct-09 8.85 8.85 8.85 8.85 0 8.85 13-Oct-09 8.69 8.69 8.69 8.69 0 8.69 12-Oct-09 8.72 8.72 8.72 8.72 0 8.72 9-Oct-09 8.69 8.69 8.69 8.69 0 8.69 8-Oct-09 8.64 8.64 8.64 8.64 0 8.64 7-Oct-09 8.56 8.56 8.56 8.56 0 8.56 6-Oct-09 8.54 8.54 8.54 8.54 0 8.54 5-Oct-09 8.42 8.42 8.42 8.42 0 8.42 2-Oct-09 8.27 8.27 8.27 8.27 0 8.27 1-Oct-09 8.33 8.33 8.33 8.33 0 8.33 30-Sep-09 8.52 8.52 8.52 8.52 0 8.52 29-Sep-09 8.57 8.57 8.57 8.57 0 8.57 28-Sep-09 8.58 8.58 8.58 8.58 0 8.58 25-Sep-09 8.45 8.45 8.45 8.45 0 8.45 24-Sep-09 8.49 8.49 8.49 8.49 0 8.49 23-Sep-09 8.60 8.60 8.60 8.60 0 8.60 * 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