RAFEX: Historical Prices for AMERICAN FDS AMCAP FUND INC CLA

Date	Open	High	Low	Close	Volume	Adj Close*
3-Dec-09	16.04	16.04	16.04	16.04	0	16.04
2-Dec-09	16.18	16.18	16.18	16.18	0	16.18
1-Dec-09	16.14	16.14	16.14	16.14	0	16.14
30-Nov-09	15.93	15.93	15.93	15.93	0	15.93
27-Nov-09	15.91	15.91	15.91	15.91	0	15.91
25-Nov-09	16.17	16.17	16.17	16.17	0	16.17
24-Nov-09	16.08	16.08	16.08	16.08	0	16.08
23-Nov-09	16.10	16.10	16.10	16.10	0	16.10
20-Nov-09	15.90	15.90	15.90	15.90	0	15.90
19-Nov-09	15.97	15.97	15.97	15.97	0	15.97
18-Nov-09	16.19	16.19	16.19	16.19	0	16.19
17-Nov-09	16.26	16.26	16.26	16.26	0	16.26
16-Nov-09	16.27	16.27	16.27	16.27	0	16.27
13-Nov-09	16.04	16.04	16.04	16.04	0	16.04
12-Nov-09	15.93	15.93	15.93	15.93	0	15.93
11-Nov-09	16.09	16.09	16.09	16.09	0	16.09
10-Nov-09	16.02	16.02	16.02	16.02	0	16.02
9-Nov-09	16.05	16.05	16.05	16.05	0	16.05
6-Nov-09	15.73	15.73	15.73	15.73	0	15.73
5-Nov-09	15.69	15.69	15.69	15.69	0	15.69
4-Nov-09	15.39	15.39	15.39	15.39	0	15.39
3-Nov-09	15.34	15.34	15.34	15.34	0	15.34
2-Nov-09	15.28	15.28	15.28	15.28	0	15.28
30-Oct-09	15.16	15.16	15.16	15.16	0	15.16
29-Oct-09	15.53	15.53	15.53	15.53	0	15.53
28-Oct-09	15.24	15.24	15.24	15.24	0	15.24
27-Oct-09	15.60	15.60	15.60	15.60	0	15.60
26-Oct-09	15.70	15.70	15.70	15.70	0	15.70
23-Oct-09	15.86	15.86	15.86	15.86	0	15.86
22-Oct-09	16.03	16.03	16.03	16.03	0	16.03
21-Oct-09	15.89	15.89	15.89	15.89	0	15.89
20-Oct-09	16.03	16.03	16.03	16.03	0	16.03
19-Oct-09	16.17	16.17	16.17	16.17	0	16.17
16-Oct-09	16.01	16.01	16.01	16.01	0	16.01
15-Oct-09	16.10	16.10	16.10	16.10	0	16.10
14-Oct-09	16.06	16.06	16.06	16.06	0	16.06
13-Oct-09	15.78	15.78	15.78	15.78	0	15.78
12-Oct-09	15.82	15.82	15.82	15.82	0	15.82
9-Oct-09	15.77	15.77	15.77	15.77	0	15.77
8-Oct-09	15.70	15.70	15.70	15.70	0	15.70
7-Oct-09	15.55	15.55	15.55	15.55	0	15.55
6-Oct-09	15.48	15.48	15.48	15.48	0	15.48
5-Oct-09	15.27	15.27	15.27	15.27	0	15.27
2-Oct-09	15.06	15.06	15.06	15.06	0	15.06
1-Oct-09	15.17	15.17	15.17	15.17	0	15.17
30-Sep-09	15.54	15.54	15.54	15.54	0	15.54
29-Sep-09	15.59	15.59	15.59	15.59	0	15.59
28-Sep-09	15.61	15.61	15.61	15.61	0	15.61
25-Sep-09	15.34	15.34	15.34	15.34	0	15.34
24-Sep-09	15.45	15.45	15.45	15.45	0	15.45
23-Sep-09	15.62	15.62	15.62	15.62	0	15.62
22-Sep-09	15.76	15.76	15.76	15.76	0	15.76
21-Sep-09	15.70	15.70	15.70	15.70	0	15.70
18-Sep-09	15.76	15.76	15.76	15.76	0	15.76
17-Sep-09	15.73	15.73	15.73	15.73	0	15.73
16-Sep-09	15.80	15.80	15.80	15.80	0	15.80
15-Sep-09	15.60	15.60	15.60	15.60	0	15.60
14-Sep-09	15.55	15.55	15.55	15.55	0	15.55
11-Sep-09	15.51	15.51	15.51	15.51	0	15.51
10-Sep-09	15.52	15.52	15.52	15.52	0	15.52
9-Sep-09	15.35	15.35	15.35	15.35	0	15.35
8-Sep-09	15.19	15.19	15.19	15.19	0	15.19
4-Sep-09	15.05	15.05	15.05	15.05	0	15.05
3-Sep-09	14.84	14.84	14.84	14.84	0	14.84
2-Sep-09	14.72	14.72	14.72	14.72	0	14.72
1-Sep-09	14.73	14.73	14.73	14.73	0	14.73
* 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