Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 9:01AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Loomis Sayles Small Cap Value Retail (LSCRX)

On Dec 4: 20.46   0.39 (1.94%)

MORE ON LSCRX

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 20.46 20.46 20.46 20.46 0 20.46 3-Dec-09 20.07 20.07 20.07 20.07 0 20.07 2-Dec-09 20.30 20.30 20.30 20.30 0 20.30 1-Dec-09 20.15 20.15 20.15 20.15 0 20.15 30-Nov-09 19.89 19.89 19.89 19.89 0 19.89 27-Nov-09 19.84 19.84 19.84 19.84 0 19.84 25-Nov-09 20.27 20.27 20.27 20.27 0 20.27 24-Nov-09 20.25 20.25 20.25 20.25 0 20.25 23-Nov-09 20.34 20.34 20.34 20.34 0 20.34 20-Nov-09 20.03 20.03 20.03 20.03 0 20.03 19-Nov-09 20.11 20.11 20.11 20.11 0 20.11 18-Nov-09 20.54 20.54 20.54 20.54 0 20.54 17-Nov-09 20.61 20.61 20.61 20.61 0 20.61 16-Nov-09 20.62 20.62 20.62 20.62 0 20.62 13-Nov-09 20.13 20.13 20.13 20.13 0 20.13 12-Nov-09 19.96 19.96 19.96 19.96 0 19.96 11-Nov-09 20.34 20.34 20.34 20.34 0 20.34 10-Nov-09 20.20 20.20 20.20 20.20 0 20.20 9-Nov-09 20.27 20.27 20.27 20.27 0 20.27 6-Nov-09 19.88 19.88 19.88 19.88 0 19.88 5-Nov-09 19.94 19.94 19.94 19.94 0 19.94 4-Nov-09 19.39 19.39 19.39 19.39 0 19.39 3-Nov-09 19.57 19.57 19.57 19.57 0 19.57 2-Nov-09 19.30 19.30 19.30 19.30 0 19.30 30-Oct-09 19.30 19.30 19.30 19.30 0 19.30 29-Oct-09 19.80 19.80 19.80 19.80 0 19.80 28-Oct-09 19.47 19.47 19.47 19.47 0 19.47 27-Oct-09 20.04 20.04 20.04 20.04 0 20.04 26-Oct-09 20.28 20.28 20.28 20.28 0 20.28 23-Oct-09 20.55 20.55 20.55 20.55 0 20.55 22-Oct-09 20.89 20.89 20.89 20.89 0 20.89 21-Oct-09 20.69 20.69 20.69 20.69 0 20.69 20-Oct-09 20.89 20.89 20.89 20.89 0 20.89 19-Oct-09 21.18 21.18 21.18 21.18 0 21.18 16-Oct-09 20.97 20.97 20.97 20.97 0 20.97 15-Oct-09 21.20 21.20 21.20 21.20 0 21.20 14-Oct-09 21.19 21.19 21.19 21.19 0 21.19 13-Oct-09 20.80 20.80 20.80 20.80 0 20.80 12-Oct-09 20.84 20.84 20.84 20.84 0 20.84 9-Oct-09 20.84 20.84 20.84 20.84 0 20.84 8-Oct-09 20.60 20.60 20.60 20.60 0 20.60 7-Oct-09 20.39 20.39 20.39 20.39 0 20.39 6-Oct-09 20.42 20.42 20.42 20.42 0 20.42 5-Oct-09 20.08 20.08 20.08 20.08 0 20.08 2-Oct-09 19.72 19.72 19.72 19.72 0 19.72 1-Oct-09 19.88 19.88 19.88 19.88 0 19.88 30-Sep-09 20.47 20.47 20.47 20.47 0 20.47 29-Sep-09 20.59 20.59 20.59 20.59 0 20.59 28-Sep-09 20.58 20.58 20.58 20.58 0 20.58 25-Sep-09 20.15 20.15 20.15 20.15 0 20.15 24-Sep-09 20.32 20.32 20.32 20.32 0 20.32 23-Sep-09 20.63 20.63 20.63 20.63 0 20.63 22-Sep-09 20.82 20.82 20.82 20.82 0 20.82 21-Sep-09 20.66 20.66 20.66 20.66 0 20.66 18-Sep-09 20.65 20.65 20.65 20.65 0 20.65 17-Sep-09 20.61 20.61 20.61 20.61 0 20.61 16-Sep-09 20.65 20.65 20.65 20.65 0 20.65 15-Sep-09 20.30 20.30 20.30 20.30 0 20.30 14-Sep-09 20.11 20.11 20.11 20.11 0 20.11 11-Sep-09 19.97 19.97 19.97 19.97 0 19.97 10-Sep-09 19.98 19.98 19.98 19.98 0 19.98 9-Sep-09 19.76 19.76 19.76 19.76 0 19.76 8-Sep-09 19.51 19.51 19.51 19.51 0 19.51 4-Sep-09 19.33 19.33 19.33 19.33 0 19.33 3-Sep-09 19.13 19.13 19.13 19.13 0 19.13 2-Sep-09 18.96 18.96 18.96 18.96 0 18.96 * 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