OBEGX: Historical Prices for OBERWEIS EMERGING GRO FD PT OF

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	15.42	15.42	15.42	15.42	0	15.42
4-Dec-09	15.38	15.38	15.38	15.38	0	15.38
3-Dec-09	15.12	15.12	15.12	15.12	0	15.12
2-Dec-09	15.33	15.33	15.33	15.33	0	15.33
1-Dec-09	15.19	15.19	15.19	15.19	0	15.19
30-Nov-09	14.89	14.89	14.89	14.89	0	14.89
27-Nov-09	14.88	14.88	14.88	14.88	0	14.88
25-Nov-09	15.22	15.22	15.22	15.22	0	15.22
24-Nov-09	15.20	15.20	15.20	15.20	0	15.20
23-Nov-09	15.24	15.24	15.24	15.24	0	15.24
20-Nov-09	15.03	15.03	15.03	15.03	0	15.03
19-Nov-09	15.13	15.13	15.13	15.13	0	15.13
18-Nov-09	15.42	15.42	15.42	15.42	0	15.42
17-Nov-09	15.57	15.57	15.57	15.57	0	15.57
16-Nov-09	15.52	15.52	15.52	15.52	0	15.52
13-Nov-09	15.19	15.19	15.19	15.19	0	15.19
12-Nov-09	15.03	15.03	15.03	15.03	0	15.03
11-Nov-09	15.39	15.39	15.39	15.39	0	15.39
10-Nov-09	15.33	15.33	15.33	15.33	0	15.33
9-Nov-09	15.36	15.36	15.36	15.36	0	15.36
6-Nov-09	15.10	15.10	15.10	15.10	0	15.10
5-Nov-09	15.08	15.08	15.08	15.08	0	15.08
4-Nov-09	14.58	14.58	14.58	14.58	0	14.58
3-Nov-09	14.84	14.84	14.84	14.84	0	14.84
2-Nov-09	14.52	14.52	14.52	14.52	0	14.52
30-Oct-09	14.38	14.38	14.38	14.38	0	14.38
29-Oct-09	14.85	14.85	14.85	14.85	0	14.85
28-Oct-09	14.28	14.28	14.28	14.28	0	14.28
27-Oct-09	14.91	14.91	14.91	14.91	0	14.91
26-Oct-09	15.20	15.20	15.20	15.20	0	15.20
23-Oct-09	15.35	15.35	15.35	15.35	0	15.35
22-Oct-09	15.56	15.56	15.56	15.56	0	15.56
21-Oct-09	15.47	15.47	15.47	15.47	0	15.47
20-Oct-09	15.61	15.61	15.61	15.61	0	15.61
19-Oct-09	15.81	15.81	15.81	15.81	0	15.81
16-Oct-09	15.64	15.64	15.64	15.64	0	15.64
15-Oct-09	15.79	15.79	15.79	15.79	0	15.79
14-Oct-09	15.72	15.72	15.72	15.72	0	15.72
13-Oct-09	15.38	15.38	15.38	15.38	0	15.38
12-Oct-09	15.29	15.29	15.29	15.29	0	15.29
9-Oct-09	15.31	15.31	15.31	15.31	0	15.31
8-Oct-09	15.16	15.16	15.16	15.16	0	15.16
7-Oct-09	15.06	15.06	15.06	15.06	0	15.06
6-Oct-09	15.05	15.05	15.05	15.05	0	15.05
5-Oct-09	14.70	14.70	14.70	14.70	0	14.70
2-Oct-09	14.39	14.39	14.39	14.39	0	14.39
1-Oct-09	14.47	14.47	14.47	14.47	0	14.47
30-Sep-09	15.00	15.00	15.00	15.00	0	15.00
29-Sep-09	14.99	14.99	14.99	14.99	0	14.99
28-Sep-09	14.96	14.96	14.96	14.96	0	14.96
25-Sep-09	14.66	14.66	14.66	14.66	0	14.66
24-Sep-09	14.67	14.67	14.67	14.67	0	14.67
23-Sep-09	15.01	15.01	15.01	15.01	0	15.01
22-Sep-09	15.08	15.08	15.08	15.08	0	15.08
21-Sep-09	15.01	15.01	15.01	15.01	0	15.01
18-Sep-09	15.02	15.02	15.02	15.02	0	15.02
17-Sep-09	14.93	14.93	14.93	14.93	0	14.93
16-Sep-09	15.07	15.07	15.07	15.07	0	15.07
15-Sep-09	14.82	14.82	14.82	14.82	0	14.82
14-Sep-09	14.67	14.67	14.67	14.67	0	14.67
11-Sep-09	14.52	14.52	14.52	14.52	0	14.52
10-Sep-09	14.60	14.60	14.60	14.60	0	14.60
9-Sep-09	14.43	14.43	14.43	14.43	0	14.43
8-Sep-09	14.17	14.17	14.17	14.17	0	14.17
4-Sep-09	13.95	13.95	13.95	13.95	0	13.95
3-Sep-09	13.67	13.67	13.67	13.67	0	13.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions