Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 3:03AM ET - U.S. Markets open in 6 hours and 27 minutes. Dow  0.51% Nasdaq  0.00%

First Eagle Global A (SGENX)

On Dec 24: 40.29   0.20 (0.50%)

MORE ON SGENX

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* 24-Dec-09 40.29 40.29 40.29 40.29 0 40.29 23-Dec-09 40.09 40.09 40.09 40.09 0 40.09 22-Dec-09 40.02 40.02 40.02 40.02 0 40.02 21-Dec-09 39.85 39.85 39.85 39.85 0 39.85 18-Dec-09 39.92 39.92 39.92 39.92 0 39.92 17-Dec-09 39.88 39.88 39.88 39.88 0 39.88 16-Dec-09 40.39 40.39 40.39 40.39 0 40.39 15-Dec-09 40.74 40.74 40.74 40.74 0 40.74 14-Dec-09 40.87 40.87 40.87 40.87 0 40.87 11-Dec-09 40.57 40.57 40.57 40.57 0 40.57 10-Dec-09 40.48 40.48 40.48 40.48 0 40.48 9-Dec-09 40.46 40.46 40.46 40.46 0 40.46 8-Dec-09 40.58 40.58 40.58 40.58 0 40.58 7-Dec-09 40.88 40.88 40.88 40.88 0 40.88 4-Dec-09 40.64 40.64 40.64 40.64 0 40.64 3-Dec-09 40.87 40.87 40.87 40.87 0 40.87 2-Dec-09 40.75 40.75 40.75 40.75 0 40.75 1-Dec-09 40.64 40.64 40.64 40.64 0 40.64 30-Nov-09 40.02 40.02 40.02 40.02 0 40.02 27-Nov-09 39.71 39.71 39.71 39.71 0 39.71 25-Nov-09 40.40 40.40 40.40 40.40 0 40.40 24-Nov-09 40.08 40.08 40.08 40.08 0 40.08 23-Nov-09 40.18 40.18 40.18 40.18 0 40.18 20-Nov-09 39.81 39.81 39.81 39.81 0 39.81 19-Nov-09 39.97 39.97 39.97 39.97 0 39.97 18-Nov-09 40.31 40.31 40.31 40.31 0 40.31 17-Nov-09 40.39 40.39 40.39 40.39 0 40.39 16-Nov-09 40.45 40.45 40.45 40.45 0 40.45 13-Nov-09 40.03 40.03 40.03 40.03 0 40.03 12-Nov-09 39.79 39.79 39.79 39.79 0 39.79 11-Nov-09 40.16 40.16 40.16 40.16 0 40.16 10-Nov-09 39.99 39.99 39.99 39.99 0 39.99 9-Nov-09 40.08 40.08 40.08 40.08 0 40.08 6-Nov-09 39.48 39.48 39.48 39.48 0 39.48 5-Nov-09 39.35 39.35 39.35 39.35 0 39.35 4-Nov-09 39.12 39.12 39.12 39.12 0 39.12 3-Nov-09 38.88 38.88 38.88 38.88 0 38.88 2-Nov-09 38.74 38.74 38.74 38.74 0 38.74 30-Oct-09 38.74 38.74 38.74 38.74 0 38.74 29-Oct-09 38.97 38.97 38.97 38.97 0 38.97 28-Oct-09 38.74 38.74 38.74 38.74 0 38.74 27-Oct-09 39.35 39.35 39.35 39.35 0 39.35 26-Oct-09 39.66 39.66 39.66 39.66 0 39.66 23-Oct-09 39.91 39.91 39.91 39.91 0 39.91 22-Oct-09 40.16 40.16 40.16 40.16 0 40.16 21-Oct-09 40.12 40.12 40.12 40.12 0 40.12 20-Oct-09 40.26 40.26 40.26 40.26 0 40.26 19-Oct-09 40.40 40.40 40.40 40.40 0 40.40 16-Oct-09 40.03 40.03 40.03 40.03 0 40.03 15-Oct-09 40.23 40.23 40.23 40.23 0 40.23 14-Oct-09 40.21 40.21 40.21 40.21 0 40.21 13-Oct-09 39.94 39.94 39.94 39.94 0 39.94 12-Oct-09 39.94 39.94 39.94 39.94 0 39.94 9-Oct-09 39.75 39.75 39.75 39.75 0 39.75 8-Oct-09 39.77 39.77 39.77 39.77 0 39.77 7-Oct-09 39.40 39.40 39.40 39.40 0 39.40 6-Oct-09 39.39 39.39 39.39 39.39 0 39.39 5-Oct-09 38.83 38.83 38.83 38.83 0 38.83 2-Oct-09 38.68 38.68 38.68 38.68 0 38.68 1-Oct-09 39.09 39.09 39.09 39.09 0 39.09 30-Sep-09 39.69 39.69 39.69 39.69 0 39.69 29-Sep-09 39.46 39.46 39.46 39.46 0 39.46 28-Sep-09 39.43 39.43 39.43 39.43 0 39.43 25-Sep-09 39.30 39.30 39.30 39.30 0 39.30 24-Sep-09 39.48 39.48 39.48 39.48 0 39.48 23-Sep-09 39.53 39.53 39.53 39.53 0 39.53 * 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