Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 12, 2009, 1:54AM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

Schneider Value (SCMLX)

On Dec 11: 11.97   0.07 (0.59%)

MORE ON SCMLX

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* 11-Dec-09 11.97 11.97 11.97 11.97 0 11.97 10-Dec-09 11.90 11.90 11.90 11.90 0 11.90 9-Dec-09 12.06 12.06 12.06 12.06 0 12.06 8-Dec-09 12.09 12.09 12.09 12.09 0 12.09 7-Dec-09 12.21 12.21 12.21 12.21 0 12.21 4-Dec-09 12.17 12.17 12.17 12.17 0 12.17 3-Dec-09 12.06 12.06 12.06 12.06 0 12.06 2-Dec-09 12.22 12.22 12.22 12.22 0 12.22 1-Dec-09 12.21 12.21 12.21 12.21 0 12.21 30-Nov-09 12.01 12.01 12.01 12.01 0 12.01 27-Nov-09 12.01 12.01 12.01 12.01 0 12.01 25-Nov-09 12.25 12.25 12.25 12.25 0 12.25 24-Nov-09 12.05 12.05 12.05 12.05 0 12.05 23-Nov-09 12.11 12.11 12.11 12.11 0 12.11 20-Nov-09 12.04 12.04 12.04 12.04 0 12.04 19-Nov-09 12.17 12.17 12.17 12.17 0 12.17 18-Nov-09 12.47 12.47 12.47 12.47 0 12.47 17-Nov-09 12.48 12.48 12.48 12.48 0 12.48 16-Nov-09 12.54 12.54 12.54 12.54 0 12.54 13-Nov-09 12.33 12.33 12.33 12.33 0 12.33 12-Nov-09 12.24 12.24 12.24 12.24 0 12.24 11-Nov-09 12.50 12.50 12.50 12.50 0 12.50 10-Nov-09 12.45 12.45 12.45 12.45 0 12.45 9-Nov-09 12.50 12.50 12.50 12.50 0 12.50 6-Nov-09 12.10 12.10 12.10 12.10 0 12.10 5-Nov-09 12.15 12.15 12.15 12.15 0 12.15 4-Nov-09 11.92 11.92 11.92 11.92 0 11.92 3-Nov-09 11.98 11.98 11.98 11.98 0 11.98 2-Nov-09 11.84 11.84 11.84 11.84 0 11.84 30-Oct-09 11.86 11.86 11.86 11.86 0 11.86 29-Oct-09 12.37 12.37 12.37 12.37 0 12.37 28-Oct-09 11.93 11.93 11.93 11.93 0 11.93 27-Oct-09 12.44 12.44 12.44 12.44 0 12.44 26-Oct-09 12.54 12.54 12.54 12.54 0 12.54 23-Oct-09 12.93 12.93 12.93 12.93 0 12.93 22-Oct-09 13.28 13.28 13.28 13.28 0 13.28 21-Oct-09 13.19 13.19 13.19 13.19 0 13.19 20-Oct-09 13.30 13.30 13.30 13.30 0 13.30 19-Oct-09 13.50 13.50 13.50 13.50 0 13.50 16-Oct-09 13.38 13.38 13.38 13.38 0 13.38 15-Oct-09 13.55 13.55 13.55 13.55 0 13.55 14-Oct-09 13.52 13.52 13.52 13.52 0 13.52 13-Oct-09 13.35 13.35 13.35 13.35 0 13.35 12-Oct-09 13.38 13.38 13.38 13.38 0 13.38 9-Oct-09 13.28 13.28 13.28 13.28 0 13.28 8-Oct-09 13.21 13.21 13.21 13.21 0 13.21 7-Oct-09 12.98 12.98 12.98 12.98 0 12.98 6-Oct-09 12.99 12.99 12.99 12.99 0 12.99 5-Oct-09 12.79 12.79 12.79 12.79 0 12.79 2-Oct-09 12.42 12.42 12.42 12.42 0 12.42 1-Oct-09 12.52 12.52 12.52 12.52 0 12.52 30-Sep-09 13.01 13.01 13.01 13.01 0 13.01 29-Sep-09 13.10 13.10 13.10 13.10 0 13.10 28-Sep-09 13.17 13.17 13.17 13.17 0 13.17 25-Sep-09 12.83 12.83 12.83 12.83 0 12.83 24-Sep-09 12.96 12.96 12.96 12.96 0 12.96 23-Sep-09 13.18 13.18 13.18 13.18 0 13.18 22-Sep-09 13.37 13.37 13.37 13.37 0 13.37 21-Sep-09 13.13 13.13 13.13 13.13 0 13.13 18-Sep-09 13.22 13.22 13.22 13.22 0 13.22 17-Sep-09 13.22 13.22 13.22 13.22 0 13.22 16-Sep-09 13.41 13.41 13.41 13.41 0 13.41 15-Sep-09 13.07 13.07 13.07 13.07 0 13.07 14-Sep-09 12.89 12.89 12.89 12.89 0 12.89 11-Sep-09 12.70 12.70 12.70 12.70 0 12.70 10-Sep-09 12.66 12.66 12.66 12.66 0 12.66 * 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