Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 12:10AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Phocas Real Estate (PHREX)

On Dec 4: 15.29   0.48 (3.24%)

MORE ON PHREX

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 15.29 15.29 15.29 15.29 0 15.29 3-Dec-09 14.81 14.81 14.81 14.81 0 14.81 2-Dec-09 14.98 14.98 14.98 14.98 0 14.98 1-Dec-09 14.74 14.74 14.74 14.74 0 14.74 30-Nov-09 14.55 14.55 14.55 14.55 0 14.55 27-Nov-09 14.00 14.00 14.00 14.00 0 14.00 25-Nov-09 14.44 14.44 14.44 14.44 0 14.44 24-Nov-09 14.42 14.42 14.42 14.42 0 14.42 23-Nov-09 14.67 14.67 14.67 14.67 0 14.67 20-Nov-09 14.55 14.55 14.55 14.55 0 14.55 19-Nov-09 14.67 14.67 14.67 14.67 0 14.67 18-Nov-09 15.07 15.07 15.07 15.07 0 15.07 17-Nov-09 14.79 14.79 14.79 14.79 0 14.79 16-Nov-09 15.08 15.08 15.08 15.08 0 15.08 13-Nov-09 14.69 14.69 14.69 14.69 0 14.69 12-Nov-09 14.48 14.48 14.48 14.48 0 14.48 11-Nov-09 14.67 14.67 14.67 14.67 0 14.67 10-Nov-09 14.36 14.36 14.36 14.36 0 14.36 9-Nov-09 14.45 14.45 14.45 14.45 0 14.45 6-Nov-09 13.69 13.69 13.69 13.69 0 13.69 5-Nov-09 13.91 13.91 13.91 13.91 0 13.91 4-Nov-09 13.58 13.58 13.58 13.58 0 13.58 3-Nov-09 13.87 13.87 13.87 13.87 0 13.87 2-Nov-09 13.63 13.63 13.63 13.63 0 13.63 30-Oct-09 13.63 13.63 13.63 13.63 0 13.63 29-Oct-09 13.86 13.86 13.86 13.86 0 13.86 28-Oct-09 13.23 13.23 13.23 13.23 0 13.23 27-Oct-09 13.81 13.81 13.81 13.81 0 13.81 26-Oct-09 14.06 14.06 14.06 14.06 0 14.06 23-Oct-09 14.09 14.09 14.09 14.09 0 14.09 22-Oct-09 14.27 14.27 14.27 14.27 0 14.27 21-Oct-09 13.83 13.83 13.83 13.83 0 13.83 20-Oct-09 13.90 13.90 13.90 13.90 0 13.90 19-Oct-09 14.18 14.18 14.18 14.18 0 14.18 16-Oct-09 13.91 13.91 13.91 13.91 0 13.91 15-Oct-09 14.29 14.29 14.29 14.29 0 14.29 14-Oct-09 14.40 14.40 14.40 14.40 0 14.40 13-Oct-09 13.84 13.84 13.84 13.84 0 13.84 12-Oct-09 14.06 14.06 14.06 14.06 0 14.06 9-Oct-09 14.09 14.09 14.09 14.09 0 14.09 8-Oct-09 13.99 13.99 13.99 13.99 0 13.99 7-Oct-09 13.70 13.70 13.70 13.70 0 13.70 6-Oct-09 13.73 13.73 13.73 13.73 0 13.73 5-Oct-09 13.73 13.73 13.73 13.73 0 13.73 2-Oct-09 13.34 13.34 13.34 13.34 0 13.34 1-Oct-09 13.47 13.47 13.47 13.47 0 13.47 30-Sep-09 14.11 14.11 14.11 14.11 0 14.11 29-Sep-09 14.23 14.23 14.23 14.23 0 14.23 28-Sep-09 14.46 14.46 14.46 14.46 0 14.46 25-Sep-09 13.85 13.85 13.85 13.85 0 13.85 24-Sep-09 13.83 13.83 13.83 13.83 0 13.83 23-Sep-09 14.47 14.47 14.47 14.47 0 14.47 22-Sep-09 15.09 15.09 15.09 15.09 0 15.09 21-Sep-09 14.58 14.58 14.58 14.58 0 14.58 18-Sep-09 14.87 14.87 14.87 14.87 0 14.87 17-Sep-09 14.82 14.82 14.82 14.82 0 14.82 16-Sep-09 14.90 14.90 14.90 14.90 0 14.90 15-Sep-09 14.29 14.29 14.29 14.29 0 14.29 14-Sep-09 14.10 14.10 14.10 14.10 0 14.10 11-Sep-09 13.67 13.67 13.67 13.67 0 13.67 10-Sep-09 13.70 13.70 13.70 13.70 0 13.70 9-Sep-09 13.48 13.48 13.48 13.48 0 13.48 8-Sep-09 13.22 13.22 13.22 13.22 0 13.22 4-Sep-09 12.73 12.73 12.73 12.73 0 12.73 3-Sep-09 12.62 12.62 12.62 12.62 0 12.62 2-Sep-09 12.36 12.36 12.36 12.36 0 12.36 * 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