RAFAX: Historical Prices for AMERICAN FDS AMCAP FUND INC CLA

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	15.73	15.73	15.73	15.73	0	15.73
3-Dec-09	15.60	15.60	15.60	15.60	0	15.60
2-Dec-09	15.74	15.74	15.74	15.74	0	15.74
1-Dec-09	15.70	15.70	15.70	15.70	0	15.70
30-Nov-09	15.50	15.50	15.50	15.50	0	15.50
27-Nov-09	15.48	15.48	15.48	15.48	0	15.48
25-Nov-09	15.72	15.72	15.72	15.72	0	15.72
24-Nov-09	15.64	15.64	15.64	15.64	0	15.64
23-Nov-09	15.66	15.66	15.66	15.66	0	15.66
20-Nov-09	15.47	15.47	15.47	15.47	0	15.47
19-Nov-09	15.53	15.53	15.53	15.53	0	15.53
18-Nov-09	15.75	15.75	15.75	15.75	0	15.75
17-Nov-09	15.82	15.82	15.82	15.82	0	15.82
16-Nov-09	15.83	15.83	15.83	15.83	0	15.83
13-Nov-09	15.61	15.61	15.61	15.61	0	15.61
12-Nov-09	15.50	15.50	15.50	15.50	0	15.50
11-Nov-09	15.66	15.66	15.66	15.66	0	15.66
10-Nov-09	15.58	15.58	15.58	15.58	0	15.58
9-Nov-09	15.61	15.61	15.61	15.61	0	15.61
6-Nov-09	15.31	15.31	15.31	15.31	0	15.31
5-Nov-09	15.26	15.26	15.26	15.26	0	15.26
4-Nov-09	14.98	14.98	14.98	14.98	0	14.98
3-Nov-09	14.93	14.93	14.93	14.93	0	14.93
2-Nov-09	14.87	14.87	14.87	14.87	0	14.87
30-Oct-09	14.76	14.76	14.76	14.76	0	14.76
29-Oct-09	15.12	15.12	15.12	15.12	0	15.12
28-Oct-09	14.83	14.83	14.83	14.83	0	14.83
27-Oct-09	15.18	15.18	15.18	15.18	0	15.18
26-Oct-09	15.28	15.28	15.28	15.28	0	15.28
23-Oct-09	15.44	15.44	15.44	15.44	0	15.44
22-Oct-09	15.60	15.60	15.60	15.60	0	15.60
21-Oct-09	15.47	15.47	15.47	15.47	0	15.47
20-Oct-09	15.61	15.61	15.61	15.61	0	15.61
19-Oct-09	15.74	15.74	15.74	15.74	0	15.74
16-Oct-09	15.59	15.59	15.59	15.59	0	15.59
15-Oct-09	15.68	15.68	15.68	15.68	0	15.68
14-Oct-09	15.63	15.63	15.63	15.63	0	15.63
13-Oct-09	15.37	15.37	15.37	15.37	0	15.37
12-Oct-09	15.40	15.40	15.40	15.40	0	15.40
9-Oct-09	15.35	15.35	15.35	15.35	0	15.35
8-Oct-09	15.29	15.29	15.29	15.29	0	15.29
7-Oct-09	15.14	15.14	15.14	15.14	0	15.14
6-Oct-09	15.07	15.07	15.07	15.07	0	15.07
5-Oct-09	14.87	14.87	14.87	14.87	0	14.87
2-Oct-09	14.66	14.66	14.66	14.66	0	14.66
1-Oct-09	14.77	14.77	14.77	14.77	0	14.77
30-Sep-09	15.13	15.13	15.13	15.13	0	15.13
29-Sep-09	15.18	15.18	15.18	15.18	0	15.18
28-Sep-09	15.20	15.20	15.20	15.20	0	15.20
25-Sep-09	14.94	14.94	14.94	14.94	0	14.94
24-Sep-09	15.05	15.05	15.05	15.05	0	15.05
23-Sep-09	15.21	15.21	15.21	15.21	0	15.21
22-Sep-09	15.35	15.35	15.35	15.35	0	15.35
21-Sep-09	15.29	15.29	15.29	15.29	0	15.29
18-Sep-09	15.35	15.35	15.35	15.35	0	15.35
17-Sep-09	15.33	15.33	15.33	15.33	0	15.33
16-Sep-09	15.39	15.39	15.39	15.39	0	15.39
15-Sep-09	15.19	15.19	15.19	15.19	0	15.19
14-Sep-09	15.15	15.15	15.15	15.15	0	15.15
11-Sep-09	15.11	15.11	15.11	15.11	0	15.11
10-Sep-09	15.12	15.12	15.12	15.12	0	15.12
9-Sep-09	14.95	14.95	14.95	14.95	0	14.95
8-Sep-09	14.80	14.80	14.80	14.80	0	14.80
4-Sep-09	14.67	14.67	14.67	14.67	0	14.67
3-Sep-09	14.46	14.46	14.46	14.46	0	14.46
2-Sep-09	14.34	14.34	14.34	14.34	0	14.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions