Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 8:45PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

State Farm Interim (SFITX)

On Dec 4: 10.26   0.02 (0.19%)

MORE ON SFITX

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 10.26 10.26 10.26 10.26 0 10.26 3-Dec-09 10.28 10.28 10.28 10.28 0 10.28 2-Dec-09 10.29 10.29 10.29 10.29 0 10.29 1-Dec-09 10.31 10.31 10.31 10.31 0 10.31 30-Nov-09 10.31 10.31 10.31 10.31 0 10.31 27-Nov-09 10.31 10.31 10.31 10.31 0 10.31 25-Nov-09 10.29 10.29 10.29 10.29 0 10.29 24-Nov-09 10.29 10.29 10.29 10.29 0 10.29 23-Nov-09 10.27 10.27 10.27 10.27 0 10.27 20-Nov-09 10.28 10.28 10.28 10.28 0 10.28 19-Nov-09 10.28 10.28 10.28 10.28 0 10.28 18-Nov-09 10.27 10.27 10.27 10.27 0 10.27 17-Nov-09 10.28 10.28 10.28 10.28 0 10.28 16-Nov-09 10.27 10.27 10.27 10.27 0 10.27 13-Nov-09 10.26 10.26 10.26 10.26 0 10.26 12-Nov-09 10.26 10.26 10.26 10.26 0 10.26 11-Nov-09 10.25 10.25 10.25 10.25 0 10.25 10-Nov-09 10.25 10.25 10.25 10.25 0 10.25 9-Nov-09 10.25 10.25 10.25 10.25 0 10.25 6-Nov-09 10.25 10.25 10.25 10.25 0 10.25 5-Nov-09 10.24 10.24 10.24 10.24 0 10.24 4-Nov-09 10.23 10.23 10.23 10.23 0 10.23 3-Nov-09 10.23 10.23 10.23 10.23 0 10.23 2-Nov-09 10.24 10.24 10.24 10.24 0 10.24 30-Oct-09 10.24 10.24 10.24 10.24 0 10.24 30-Oct-09 $ 0.023 Dividend 29-Oct-09 10.22 10.22 10.22 10.22 0 10.20 28-Oct-09 10.23 10.23 10.23 10.23 0 10.21 27-Oct-09 10.22 10.22 10.22 10.22 0 10.20 26-Oct-09 10.20 10.20 10.20 10.20 0 10.18 23-Oct-09 10.21 10.21 10.21 10.21 0 10.19 22-Oct-09 10.23 10.23 10.23 10.23 0 10.21 21-Oct-09 10.22 10.22 10.22 10.22 0 10.20 20-Oct-09 10.24 10.24 10.24 10.24 0 10.22 19-Oct-09 10.23 10.23 10.23 10.23 0 10.21 16-Oct-09 10.23 10.23 10.23 10.23 0 10.21 15-Oct-09 10.23 10.23 10.23 10.23 0 10.21 14-Oct-09 10.24 10.24 10.24 10.24 0 10.22 13-Oct-09 10.25 10.25 10.25 10.25 0 10.23 12-Oct-09 10.23 10.23 10.23 10.23 0 10.21 9-Oct-09 10.23 10.23 10.23 10.23 0 10.21 8-Oct-09 10.26 10.26 10.26 10.26 0 10.24 7-Oct-09 10.27 10.27 10.27 10.27 0 10.25 6-Oct-09 10.25 10.25 10.25 10.25 0 10.23 5-Oct-09 10.26 10.26 10.26 10.26 0 10.24 2-Oct-09 10.26 10.26 10.26 10.26 0 10.24 1-Oct-09 10.26 10.26 10.26 10.26 0 10.24 30-Sep-09 10.24 10.24 10.24 10.24 0 10.22 30-Sep-09 $ 0.023 Dividend 29-Sep-09 10.24 10.24 10.24 10.24 0 10.19 28-Sep-09 10.24 10.24 10.24 10.24 0 10.19 25-Sep-09 10.23 10.23 10.23 10.23 0 10.18 24-Sep-09 10.24 10.24 10.24 10.24 0 10.19 23-Sep-09 10.23 10.23 10.23 10.23 0 10.18 22-Sep-09 10.22 10.22 10.22 10.22 0 10.17 21-Sep-09 10.21 10.21 10.21 10.21 0 10.16 18-Sep-09 10.21 10.21 10.21 10.21 0 10.16 17-Sep-09 10.23 10.23 10.23 10.23 0 10.18 16-Sep-09 10.22 10.22 10.22 10.22 0 10.17 15-Sep-09 10.23 10.23 10.23 10.23 0 10.18 14-Sep-09 10.24 10.24 10.24 10.24 0 10.19 11-Sep-09 10.25 10.25 10.25 10.25 0 10.20 10-Sep-09 10.25 10.25 10.25 10.25 0 10.20 9-Sep-09 10.23 10.23 10.23 10.23 0 10.18 8-Sep-09 10.23 10.23 10.23 10.23 0 10.18 4-Sep-09 10.23 10.23 10.23 10.23 0 10.18 3-Sep-09 10.25 10.25 10.25 10.25 0 10.20 2-Sep-09 10.25 10.25 10.25 10.25 0 10.20 * 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