Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 10:36AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

LSV Value Equity (LSVEX)

On Dec 4: 12.36   0.09 (0.73%)

MORE ON LSVEX

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 12.36 12.36 12.36 12.36 0 12.36 3-Dec-09 12.27 12.27 12.27 12.27 0 12.27 2-Dec-09 12.41 12.41 12.41 12.41 0 12.41 1-Dec-09 12.39 12.39 12.39 12.39 0 12.39 30-Nov-09 12.24 12.24 12.24 12.24 0 12.24 27-Nov-09 12.21 12.21 12.21 12.21 0 12.21 25-Nov-09 12.46 12.46 12.46 12.46 0 12.46 24-Nov-09 12.39 12.39 12.39 12.39 0 12.39 23-Nov-09 12.39 12.39 12.39 12.39 0 12.39 20-Nov-09 12.22 12.22 12.22 12.22 0 12.22 19-Nov-09 12.25 12.25 12.25 12.25 0 12.25 18-Nov-09 12.44 12.44 12.44 12.44 0 12.44 17-Nov-09 12.45 12.45 12.45 12.45 0 12.45 16-Nov-09 12.45 12.45 12.45 12.45 0 12.45 13-Nov-09 12.26 12.26 12.26 12.26 0 12.26 12-Nov-09 12.21 12.21 12.21 12.21 0 12.21 11-Nov-09 12.37 12.37 12.37 12.37 0 12.37 10-Nov-09 12.29 12.29 12.29 12.29 0 12.29 9-Nov-09 12.30 12.30 12.30 12.30 0 12.30 6-Nov-09 12.02 12.02 12.02 12.02 0 12.02 5-Nov-09 12.02 12.02 12.02 12.02 0 12.02 4-Nov-09 11.77 11.77 11.77 11.77 0 11.77 3-Nov-09 11.78 11.78 11.78 11.78 0 11.78 2-Nov-09 11.69 11.69 11.69 11.69 0 11.69 30-Oct-09 11.66 11.66 11.66 11.66 0 11.66 29-Oct-09 12.03 12.03 12.03 12.03 0 12.03 28-Oct-09 11.72 11.72 11.72 11.72 0 11.72 27-Oct-09 11.98 11.98 11.98 11.98 0 11.98 26-Oct-09 11.99 11.99 11.99 11.99 0 11.99 23-Oct-09 12.17 12.17 12.17 12.17 0 12.17 22-Oct-09 12.36 12.36 12.36 12.36 0 12.36 21-Oct-09 12.18 12.18 12.18 12.18 0 12.18 20-Oct-09 12.32 12.32 12.32 12.32 0 12.32 19-Oct-09 12.41 12.41 12.41 12.41 0 12.41 16-Oct-09 12.30 12.30 12.30 12.30 0 12.30 15-Oct-09 12.39 12.39 12.39 12.39 0 12.39 14-Oct-09 12.32 12.32 12.32 12.32 0 12.32 13-Oct-09 12.10 12.10 12.10 12.10 0 12.10 12-Oct-09 12.17 12.17 12.17 12.17 0 12.17 9-Oct-09 12.09 12.09 12.09 12.09 0 12.09 8-Oct-09 12.01 12.01 12.01 12.01 0 12.01 7-Oct-09 11.94 11.94 11.94 11.94 0 11.94 6-Oct-09 11.91 11.91 11.91 11.91 0 11.91 5-Oct-09 11.77 11.77 11.77 11.77 0 11.77 2-Oct-09 11.53 11.53 11.53 11.53 0 11.53 1-Oct-09 11.60 11.60 11.60 11.60 0 11.60 30-Sep-09 11.91 11.91 11.91 11.91 0 11.91 29-Sep-09 11.97 11.97 11.97 11.97 0 11.97 28-Sep-09 11.96 11.96 11.96 11.96 0 11.96 25-Sep-09 11.72 11.72 11.72 11.72 0 11.72 24-Sep-09 11.81 11.81 11.81 11.81 0 11.81 23-Sep-09 11.95 11.95 11.95 11.95 0 11.95 22-Sep-09 12.07 12.07 12.07 12.07 0 12.07 21-Sep-09 11.99 11.99 11.99 11.99 0 11.99 18-Sep-09 12.04 12.04 12.04 12.04 0 12.04 17-Sep-09 12.01 12.01 12.01 12.01 0 12.01 16-Sep-09 12.06 12.06 12.06 12.06 0 12.06 15-Sep-09 11.87 11.87 11.87 11.87 0 11.87 14-Sep-09 11.83 11.83 11.83 11.83 0 11.83 11-Sep-09 11.74 11.74 11.74 11.74 0 11.74 10-Sep-09 11.76 11.76 11.76 11.76 0 11.76 9-Sep-09 11.62 11.62 11.62 11.62 0 11.62 8-Sep-09 11.54 11.54 11.54 11.54 0 11.54 4-Sep-09 11.43 11.43 11.43 11.43 0 11.43 3-Sep-09 11.29 11.29 11.29 11.29 0 11.29 2-Sep-09 11.18 11.18 11.18 11.18 0 11.18 * 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