Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 11:29PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Symons Value Institutional (SAVIX)

On Dec 4: 9.92   0.01 (0.10%)

MORE ON SAVIX

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* 4-Dec-09 9.92 9.92 9.92 9.92 0 9.92 3-Dec-09 9.91 9.91 9.91 9.91 0 9.91 2-Dec-09 9.99 9.99 9.99 9.99 0 9.99 1-Dec-09 9.94 9.94 9.94 9.94 0 9.94 30-Nov-09 9.79 9.79 9.79 9.79 0 9.79 27-Nov-09 9.79 9.79 9.79 9.79 0 9.79 25-Nov-09 9.94 9.94 9.94 9.94 0 9.94 24-Nov-09 9.87 9.87 9.87 9.87 0 9.87 23-Nov-09 9.89 9.89 9.89 9.89 0 9.89 20-Nov-09 9.83 9.83 9.83 9.83 0 9.83 19-Nov-09 9.84 9.84 9.84 9.84 0 9.84 18-Nov-09 9.92 9.92 9.92 9.92 0 9.92 17-Nov-09 9.93 9.93 9.93 9.93 0 9.93 16-Nov-09 9.86 9.86 9.86 9.86 0 9.86 13-Nov-09 9.86 9.86 9.86 9.86 0 9.86 12-Nov-09 9.80 9.80 9.80 9.80 0 9.80 11-Nov-09 9.90 9.90 9.90 9.90 0 9.90 10-Nov-09 9.85 9.85 9.85 9.85 0 9.85 9-Nov-09 9.85 9.85 9.85 9.85 0 9.85 6-Nov-09 9.70 9.70 9.70 9.70 0 9.70 5-Nov-09 9.68 9.68 9.68 9.68 0 9.68 4-Nov-09 9.54 9.54 9.54 9.54 0 9.54 3-Nov-09 9.52 9.52 9.52 9.52 0 9.52 2-Nov-09 9.48 9.48 9.48 9.48 0 9.48 30-Oct-09 9.48 9.48 9.48 9.48 0 9.48 29-Oct-09 9.68 9.68 9.68 9.68 0 9.68 28-Oct-09 9.52 9.52 9.52 9.52 0 9.52 27-Oct-09 9.68 9.68 9.68 9.68 0 9.68 26-Oct-09 9.74 9.74 9.74 9.74 0 9.74 23-Oct-09 10.00 10.00 10.00 10.00 0 10.00 22-Oct-09 10.00 10.00 10.00 10.00 0 10.00 21-Oct-09 9.97 9.97 9.97 9.97 0 9.97 20-Oct-09 9.99 9.99 9.99 9.99 0 9.99 19-Oct-09 10.07 10.07 10.07 10.07 0 10.07 16-Oct-09 9.97 9.97 9.97 9.97 0 9.97 15-Oct-09 10.00 10.00 10.00 10.00 0 10.00 14-Oct-09 10.00 10.00 10.00 10.00 0 10.00 13-Oct-09 9.91 9.91 9.91 9.91 0 9.91 12-Oct-09 9.94 9.94 9.94 9.94 0 9.94 9-Oct-09 9.94 9.94 9.94 9.94 0 9.94 8-Oct-09 9.88 9.88 9.88 9.88 0 9.88 7-Oct-09 9.79 9.79 9.79 9.79 0 9.79 6-Oct-09 9.77 9.77 9.77 9.77 0 9.77 5-Oct-09 9.68 9.68 9.68 9.68 0 9.68 2-Oct-09 9.57 9.57 9.57 9.57 0 9.57 1-Oct-09 9.60 9.60 9.60 9.60 0 9.60 30-Sep-09 9.76 9.76 9.76 9.76 0 9.76 29-Sep-09 9.78 9.78 9.78 9.78 0 9.78 28-Sep-09 9.79 9.79 9.79 9.79 0 9.79 25-Sep-09 9.74 9.74 9.74 9.74 0 9.74 24-Sep-09 9.74 9.74 9.74 9.74 0 9.74 23-Sep-09 9.85 9.85 9.85 9.85 0 9.85 22-Sep-09 9.89 9.89 9.89 9.89 0 9.89 21-Sep-09 9.85 9.85 9.85 9.85 0 9.85 18-Sep-09 9.91 9.91 9.91 9.91 0 9.91 17-Sep-09 9.87 9.87 9.87 9.87 0 9.87 16-Sep-09 9.91 9.91 9.91 9.91 0 9.91 15-Sep-09 9.81 9.81 9.81 9.81 0 9.81 14-Sep-09 9.77 9.77 9.77 9.77 0 9.77 11-Sep-09 9.75 9.75 9.75 9.75 0 9.75 10-Sep-09 9.75 9.75 9.75 9.75 0 9.75 9-Sep-09 9.65 9.65 9.65 9.65 0 9.65 8-Sep-09 9.60 9.60 9.60 9.60 0 9.60 4-Sep-09 9.54 9.54 9.54 9.54 0 9.54 3-Sep-09 9.45 9.45 9.45 9.45 0 9.45 2-Sep-09 9.36 9.36 9.36 9.36 0 9.36 * 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