Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 5, 2009, 5:37PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Satuit Capital Micro Cap (SATMX)On Dec 4: 23.80  Up 0.38 (1.62%)  
MORE ON SATMX
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*
4-Dec-0923.8023.8023.8023.80023.80
3-Dec-0923.4223.4223.4223.42023.42
2-Dec-0923.6723.6723.6723.67023.67
1-Dec-0923.4723.4723.4723.47023.47
30-Nov-0923.0723.0723.0723.07023.07
27-Nov-0922.9422.9422.9422.94022.94
25-Nov-0923.4123.4123.4123.41023.41
24-Nov-0923.3723.3723.3723.37023.37
23-Nov-0923.4723.4723.4723.47023.47
20-Nov-0923.2323.2323.2323.23023.23
19-Nov-0923.1523.1523.1523.15023.15
18-Nov-0923.7023.7023.7023.70023.70
17-Nov-0923.6123.6123.6123.61023.61
16-Nov-0923.4223.4223.4223.42023.42
13-Nov-0922.8422.8422.8422.84022.84
12-Nov-0922.6822.6822.6822.68022.68
11-Nov-0923.1023.1023.1023.10023.10
10-Nov-0922.9422.9422.9422.94022.94
9-Nov-0923.1323.1323.1323.13023.13
6-Nov-0922.7322.7322.7322.73022.73
5-Nov-0922.7922.7922.7922.79022.79
4-Nov-0922.1922.1922.1922.19022.19
3-Nov-0922.3222.3222.3222.32022.32
2-Nov-0922.0022.0022.0022.00022.00
30-Oct-0922.0722.0722.0722.07022.07
29-Oct-0922.6322.6322.6322.63022.63
28-Oct-0922.0822.0822.0822.08022.08
27-Oct-0922.8922.8922.8922.89022.89
26-Oct-0923.1623.1623.1623.16023.16
23-Oct-0923.5123.5123.5123.51023.51
22-Oct-0923.9223.9223.9223.92023.92
21-Oct-0923.7423.7423.7423.74023.74
20-Oct-0923.9223.9223.9223.92023.92
19-Oct-0924.2324.2324.2324.23024.23
16-Oct-0923.9723.9723.9723.97023.97
15-Oct-0924.2224.2224.2224.22024.22
14-Oct-0924.2424.2424.2424.24024.24
13-Oct-0923.6823.6823.6823.68023.68
12-Oct-0923.7423.7423.7423.74023.74
9-Oct-0923.8523.8523.8523.85023.85
8-Oct-0923.5623.5623.5623.56023.56
7-Oct-0923.4123.4123.4123.41023.41
6-Oct-0923.3423.3423.3423.34023.34
5-Oct-0922.7522.7522.7522.75022.75
2-Oct-0922.2222.2222.2222.22022.22
1-Oct-0922.3822.3822.3822.38022.38
30-Sep-0923.1623.1623.1623.16023.16
29-Sep-0923.3323.3323.3323.33023.33
28-Sep-0923.4023.4023.4023.40023.40
25-Sep-0922.8822.8822.8822.88022.88
24-Sep-0922.8922.8922.8922.89022.89
23-Sep-0923.3823.3823.3823.38023.38
22-Sep-0923.5123.5123.5123.51023.51
21-Sep-0923.2823.2823.2823.28023.28
18-Sep-0923.3323.3323.3323.33023.33
17-Sep-0923.1523.1523.1523.15023.15
16-Sep-0923.2623.2623.2623.26023.26
15-Sep-0922.8622.8622.8622.86022.86
14-Sep-0922.7122.7122.7122.71022.71
11-Sep-0922.5722.5722.5722.57022.57
10-Sep-0922.6522.6522.6522.65022.65
9-Sep-0922.3922.3922.3922.39022.39
8-Sep-0922.0122.0122.0122.01022.01
4-Sep-0921.6721.6721.6721.67021.67
3-Sep-0921.2621.2621.2621.26021.26
2-Sep-0920.9120.9120.9120.91020.91
* 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