Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 11:01AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Quaker Small-Cap Value A (QUSVX)

On Dec 18: 11.67   0.06 (0.52%)

MORE ON QUSVX

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* 18-Dec-09 11.67 11.67 11.67 11.67 0 11.67 17-Dec-09 11.61 11.61 11.61 11.61 0 11.61 16-Dec-09 11.73 11.73 11.73 11.73 0 11.73 15-Dec-09 11.67 11.67 11.67 11.67 0 11.67 14-Dec-09 11.73 11.73 11.73 11.73 0 11.73 11-Dec-09 11.58 11.58 11.58 11.58 0 11.58 10-Dec-09 11.49 11.49 11.49 11.49 0 11.49 9-Dec-09 11.49 11.49 11.49 11.49 0 11.49 8-Dec-09 11.47 11.47 11.47 11.47 0 11.47 7-Dec-09 11.59 11.59 11.59 11.59 0 11.59 4-Dec-09 11.59 11.59 11.59 11.59 0 11.59 3-Dec-09 11.36 11.36 11.36 11.36 0 11.36 2-Dec-09 11.51 11.51 11.51 11.51 0 11.51 1-Dec-09 11.41 11.41 11.41 11.41 0 11.41 30-Nov-09 11.24 11.24 11.24 11.24 0 11.24 27-Nov-09 11.24 11.24 11.24 11.24 0 11.24 25-Nov-09 11.52 11.52 11.52 11.52 0 11.52 24-Nov-09 11.52 11.52 11.52 11.52 0 11.52 23-Nov-09 11.57 11.57 11.57 11.57 0 11.57 20-Nov-09 11.38 11.38 11.38 11.38 0 11.38 19-Nov-09 11.42 11.42 11.42 11.42 0 11.42 18-Nov-09 11.69 11.69 11.69 11.69 0 11.69 17-Nov-09 11.74 11.74 11.74 11.74 0 11.74 16-Nov-09 11.78 11.78 11.78 11.78 0 11.78 13-Nov-09 11.51 11.51 11.51 11.51 0 11.51 12-Nov-09 11.42 11.42 11.42 11.42 0 11.42 11-Nov-09 11.59 11.59 11.59 11.59 0 11.59 10-Nov-09 11.48 11.48 11.48 11.48 0 11.48 9-Nov-09 11.53 11.53 11.53 11.53 0 11.53 6-Nov-09 11.31 11.31 11.31 11.31 0 11.31 5-Nov-09 11.34 11.34 11.34 11.34 0 11.34 4-Nov-09 11.02 11.02 11.02 11.02 0 11.02 3-Nov-09 11.11 11.11 11.11 11.11 0 11.11 2-Nov-09 10.91 10.91 10.91 10.91 0 10.91 30-Oct-09 10.92 10.92 10.92 10.92 0 10.92 29-Oct-09 11.27 11.27 11.27 11.27 0 11.27 28-Oct-09 11.02 11.02 11.02 11.02 0 11.02 27-Oct-09 11.41 11.41 11.41 11.41 0 11.41 26-Oct-09 11.52 11.52 11.52 11.52 0 11.52 23-Oct-09 11.66 11.66 11.66 11.66 0 11.66 22-Oct-09 11.87 11.87 11.87 11.87 0 11.87 21-Oct-09 11.69 11.69 11.69 11.69 0 11.69 20-Oct-09 11.84 11.84 11.84 11.84 0 11.84 19-Oct-09 11.96 11.96 11.96 11.96 0 11.96 16-Oct-09 11.82 11.82 11.82 11.82 0 11.82 15-Oct-09 11.94 11.94 11.94 11.94 0 11.94 14-Oct-09 11.94 11.94 11.94 11.94 0 11.94 13-Oct-09 11.74 11.74 11.74 11.74 0 11.74 12-Oct-09 11.79 11.79 11.79 11.79 0 11.79 9-Oct-09 11.78 11.78 11.78 11.78 0 11.78 8-Oct-09 11.65 11.65 11.65 11.65 0 11.65 7-Oct-09 11.54 11.54 11.54 11.54 0 11.54 6-Oct-09 11.51 11.51 11.51 11.51 0 11.51 5-Oct-09 11.33 11.33 11.33 11.33 0 11.33 2-Oct-09 11.11 11.11 11.11 11.11 0 11.11 1-Oct-09 11.20 11.20 11.20 11.20 0 11.20 30-Sep-09 11.54 11.54 11.54 11.54 0 11.54 29-Sep-09 11.64 11.64 11.64 11.64 0 11.64 28-Sep-09 11.66 11.66 11.66 11.66 0 11.66 25-Sep-09 11.43 11.43 11.43 11.43 0 11.43 24-Sep-09 11.50 11.50 11.50 11.50 0 11.50 23-Sep-09 11.72 11.72 11.72 11.72 0 11.72 22-Sep-09 11.90 11.90 11.90 11.90 0 11.90 21-Sep-09 11.80 11.80 11.80 11.80 0 11.80 18-Sep-09 11.84 11.84 11.84 11.84 0 11.84 17-Sep-09 11.82 11.82 11.82 11.82 0 11.82 * 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