Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 9:03PM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

Pax World Women's Equity Ind Inv (PXWEX)

On Dec 11: 15.58   0.05 (0.32%)

MORE ON PXWEX

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* 11-Dec-09 15.58 15.58 15.58 15.58 0 15.58 10-Dec-09 15.53 15.53 15.53 15.53 0 15.53 9-Dec-09 15.50 15.50 15.50 15.50 0 15.50 8-Dec-09 15.47 15.47 15.47 15.47 0 15.47 7-Dec-09 15.64 15.64 15.64 15.64 0 15.64 4-Dec-09 15.66 15.66 15.66 15.66 0 15.66 3-Dec-09 15.61 15.61 15.61 15.61 0 15.61 2-Dec-09 15.80 15.80 15.80 15.80 0 15.80 1-Dec-09 15.77 15.77 15.77 15.77 0 15.77 30-Nov-09 15.54 15.54 15.54 15.54 0 15.54 27-Nov-09 15.52 15.52 15.52 15.52 0 15.52 25-Nov-09 15.85 15.85 15.85 15.85 0 15.85 24-Nov-09 15.75 15.75 15.75 15.75 0 15.75 23-Nov-09 15.77 15.77 15.77 15.77 0 15.77 20-Nov-09 15.59 15.59 15.59 15.59 0 15.59 19-Nov-09 15.63 15.63 15.63 15.63 0 15.63 18-Nov-09 15.84 15.84 15.84 15.84 0 15.84 17-Nov-09 15.83 15.83 15.83 15.83 0 15.83 16-Nov-09 15.81 15.81 15.81 15.81 0 15.81 13-Nov-09 15.61 15.61 15.61 15.61 0 15.61 12-Nov-09 15.51 15.51 15.51 15.51 0 15.51 11-Nov-09 15.75 15.75 15.75 15.75 0 15.75 10-Nov-09 15.71 15.71 15.71 15.71 0 15.71 9-Nov-09 15.77 15.77 15.77 15.77 0 15.77 6-Nov-09 15.39 15.39 15.39 15.39 0 15.39 5-Nov-09 15.39 15.39 15.39 15.39 0 15.39 4-Nov-09 15.10 15.10 15.10 15.10 0 15.10 3-Nov-09 15.07 15.07 15.07 15.07 0 15.07 2-Nov-09 15.03 15.03 15.03 15.03 0 15.03 30-Oct-09 14.98 14.98 14.98 14.98 0 14.98 29-Oct-09 15.46 15.46 15.46 15.46 0 15.46 28-Oct-09 15.07 15.07 15.07 15.07 0 15.07 27-Oct-09 15.41 15.41 15.41 15.41 0 15.41 26-Oct-09 15.53 15.53 15.53 15.53 0 15.53 23-Oct-09 15.80 15.80 15.80 15.80 0 15.80 22-Oct-09 15.97 15.97 15.97 15.97 0 15.97 21-Oct-09 15.83 15.83 15.83 15.83 0 15.83 20-Oct-09 15.93 15.93 15.93 15.93 0 15.93 19-Oct-09 16.04 16.04 16.04 16.04 0 16.04 16-Oct-09 15.90 15.90 15.90 15.90 0 15.90 15-Oct-09 16.04 16.04 16.04 16.04 0 16.04 14-Oct-09 16.01 16.01 16.01 16.01 0 16.01 13-Oct-09 15.71 15.71 15.71 15.71 0 15.71 12-Oct-09 15.70 15.70 15.70 15.70 0 15.70 9-Oct-09 15.66 15.66 15.66 15.66 0 15.66 8-Oct-09 15.63 15.63 15.63 15.63 0 15.63 7-Oct-09 15.48 15.48 15.48 15.48 0 15.48 6-Oct-09 15.45 15.45 15.45 15.45 0 15.45 5-Oct-09 15.28 15.28 15.28 15.28 0 15.28 2-Oct-09 15.08 15.08 15.08 15.08 0 15.08 1-Oct-09 15.15 15.15 15.15 15.15 0 15.15 30-Sep-09 15.63 15.63 15.63 15.63 0 15.63 29-Sep-09 15.64 15.64 15.64 15.64 0 15.64 28-Sep-09 15.69 15.69 15.69 15.69 0 15.69 25-Sep-09 15.43 15.43 15.43 15.43 0 15.43 24-Sep-09 15.56 15.56 15.56 15.56 0 15.56 23-Sep-09 15.79 15.79 15.79 15.79 0 15.79 22-Sep-09 15.90 15.90 15.90 15.90 0 15.90 21-Sep-09 15.78 15.78 15.78 15.78 0 15.78 18-Sep-09 15.87 15.87 15.87 15.87 0 15.87 17-Sep-09 15.80 15.80 15.80 15.80 0 15.80 16-Sep-09 15.87 15.87 15.87 15.87 0 15.87 15-Sep-09 15.59 15.59 15.59 15.59 0 15.59 14-Sep-09 15.53 15.53 15.53 15.53 0 15.53 11-Sep-09 15.48 15.48 15.48 15.48 0 15.48 10-Sep-09 15.47 15.47 15.47 15.47 0 15.47 * 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