Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 3:53PM ET - U.S. Markets close in 7 mins.. Dow Down 0.20% Nasdaq Up 0.39%
Royce Pennsylvania Mutual Invmt (PENNX)On Dec 1: 9.05  Up 0.13 (1.46%)  
MORE ON PENNX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
1-Dec-099.059.059.059.0509.05
30-Nov-098.928.928.928.9208.92
27-Nov-098.908.908.908.9008.90
25-Nov-099.109.109.109.1009.10
24-Nov-099.079.079.079.0709.07
23-Nov-099.119.119.119.1109.11
20-Nov-098.998.998.998.9908.99
19-Nov-099.029.029.029.0209.02
18-Nov-099.199.199.199.1909.19
17-Nov-099.249.249.249.2409.24
16-Nov-099.249.249.249.2409.24
13-Nov-099.049.049.049.0409.04
12-Nov-098.978.978.978.9708.97
11-Nov-099.139.139.139.1309.13
10-Nov-099.099.099.099.0909.09
9-Nov-099.139.139.139.1309.13
6-Nov-098.948.948.948.9408.94
5-Nov-098.968.968.968.9608.96
4-Nov-098.748.748.748.7408.74
3-Nov-098.798.798.798.7908.79
2-Nov-098.688.688.688.6808.68
30-Oct-098.668.668.668.6608.66
29-Oct-098.908.908.908.9008.90
28-Oct-098.728.728.728.7208.72
27-Oct-099.009.009.009.0009.00
26-Oct-099.099.099.099.0909.09
23-Oct-099.229.229.229.2209.22
22-Oct-099.369.369.369.3609.36
21-Oct-099.259.259.259.2509.25
20-Oct-099.339.339.339.3309.33
19-Oct-099.429.429.429.4209.42
16-Oct-099.349.349.349.3409.34
15-Oct-099.429.429.429.4209.42
14-Oct-099.429.429.429.4209.42
13-Oct-099.259.259.259.2509.25
12-Oct-099.289.289.289.2809.28
9-Oct-099.269.269.269.2609.26
8-Oct-099.209.209.209.2009.20
7-Oct-099.089.089.089.0809.08
6-Oct-099.079.079.079.0709.07
5-Oct-098.908.908.908.9008.90
2-Oct-098.738.738.738.7308.73
1-Oct-098.818.818.818.8108.81
30-Sep-099.089.089.089.0809.08
29-Sep-099.119.119.119.1109.11
28-Sep-099.099.099.099.0909.09
25-Sep-098.918.918.918.9108.91
24-Sep-098.968.968.968.9608.96
23-Sep-099.119.119.119.1109.11
22-Sep-099.199.199.199.1909.19
21-Sep-099.139.139.139.1309.13
18-Sep-099.139.139.139.1309.13
17-Sep-099.119.119.119.1109.11
16-Sep-099.159.159.159.1509.15
15-Sep-098.998.998.998.9908.99
14-Sep-098.938.938.938.9308.93
11-Sep-098.888.888.888.8808.88
10-Sep-098.888.888.888.8808.88
9-Sep-098.778.778.778.7708.77
8-Sep-098.658.658.658.6508.65
4-Sep-098.568.568.568.5608.56
3-Sep-098.458.458.458.4508.45
2-Sep-098.368.368.368.3608.36
1-Sep-098.368.368.368.3608.36
31-Aug-098.538.538.538.5308.53
28-Aug-098.638.638.638.6308.63
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions