Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 22, 2009, 6:30AM ET - U.S. Markets open in 3 hrs.. Dow Up 0.83% Nasdaq  0.00%
Federated MDT Small Cap Growth Inst (QISGX)On Dec 21: 8.41  Up 0.12 (1.45%)  
MORE ON QISGX
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*
21-Dec-098.418.418.418.4108.41
18-Dec-098.298.298.298.2908.29
17-Dec-098.258.258.258.2508.25
16-Dec-098.358.358.358.3508.35
15-Dec-098.308.308.308.3008.30
14-Dec-098.338.338.338.3308.33
11-Dec-098.188.188.188.1808.18
10-Dec-098.128.128.128.1208.12
9-Dec-098.118.118.118.1108.11
8-Dec-098.078.078.078.0708.07
7-Dec-098.148.148.148.1408.14
4-Dec-098.158.158.158.1508.15
3-Dec-098.008.008.008.0008.00
2-Dec-098.108.108.108.1008.10
1-Dec-098.008.008.008.0008.00
30-Nov-097.857.857.857.8507.85
27-Nov-097.887.887.887.8807.88
25-Nov-098.068.068.068.0608.06
24-Nov-098.058.058.058.0508.05
23-Nov-098.108.108.108.1008.10
20-Nov-097.957.957.957.9507.95
19-Nov-098.008.008.008.0008.00
18-Nov-098.218.218.218.2108.21
17-Nov-098.258.258.258.2508.25
16-Nov-098.298.298.298.2908.29
13-Nov-098.078.078.078.0708.07
12-Nov-097.997.997.997.9907.99
11-Nov-098.158.158.158.1508.15
10-Nov-098.098.098.098.0908.09
9-Nov-098.128.128.128.1208.12
6-Nov-097.957.957.957.9507.95
5-Nov-097.987.987.987.9807.98
4-Nov-097.757.757.757.7507.75
3-Nov-097.867.867.867.8607.86
2-Nov-097.757.757.757.7507.75
30-Oct-097.737.737.737.7307.73
29-Oct-097.977.977.977.9707.97
28-Oct-097.817.817.817.8107.81
27-Oct-098.148.148.148.1408.14
26-Oct-098.308.308.308.3008.30
23-Oct-098.358.358.358.3508.35
22-Oct-098.478.478.478.4708.47
21-Oct-098.388.388.388.3808.38
20-Oct-098.518.518.518.5108.51
19-Oct-098.598.598.598.5908.59
16-Oct-098.518.518.518.5108.51
15-Oct-098.588.588.588.5808.58
14-Oct-098.608.608.608.6008.60
13-Oct-098.448.448.448.4408.44
12-Oct-098.488.488.488.4808.48
9-Oct-098.478.478.478.4708.47
8-Oct-098.368.368.368.3608.36
7-Oct-098.298.298.298.2908.29
6-Oct-098.308.308.308.3008.30
5-Oct-098.178.178.178.1708.17
2-Oct-098.008.008.008.0008.00
1-Oct-098.078.078.078.0708.07
30-Sep-098.358.358.358.3508.35
29-Sep-098.408.408.408.4008.40
28-Sep-098.408.408.408.4008.40
25-Sep-098.218.218.218.2108.21
24-Sep-098.258.258.258.2508.25
23-Sep-098.418.418.418.4108.41
22-Sep-098.518.518.518.5108.51
21-Sep-098.448.448.448.4408.44
18-Sep-098.458.458.458.4508.45
* 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