Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 1:49AM ET - U.S. Markets open in 7 hours and 41 minutes. Dow  0.01% Nasdaq  0.22%

SIFCO Industries Inc. (SIF)

On Dec 7: 15.92   0.08 (0.50%)

MORE ON SIF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 7-Dec-09 15.71 16.00 15.71 15.92 1,800 15.92 4-Dec-09 15.77 16.05 14.51 16.00 6,700 16.00 3-Dec-09 15.98 16.48 15.70 15.70 5,600 15.70 2-Dec-09 16.00 16.00 15.55 15.75 3,400 15.75 1-Dec-09 16.09 16.60 16.00 16.25 4,900 16.25 30-Nov-09 15.90 16.20 15.76 16.18 8,000 16.18 27-Nov-09 15.54 16.20 15.50 15.60 1,500 15.60 25-Nov-09 15.50 16.00 15.45 16.00 5,600 16.00 24-Nov-09 15.65 15.80 15.65 15.80 1,000 15.80 23-Nov-09 15.55 15.55 15.50 15.54 3,700 15.54 20-Nov-09 15.37 15.69 15.09 15.49 3,800 15.49 19-Nov-09 15.22 15.65 14.80 15.27 12,800 15.27 18-Nov-09 15.25 15.60 15.24 15.29 4,800 15.29 17-Nov-09 15.93 15.93 14.55 15.05 3,900 15.05 16-Nov-09 15.15 15.91 15.15 15.85 7,000 15.85 13-Nov-09 15.00 15.15 15.00 15.12 3,000 15.12 12-Nov-09 14.76 15.10 14.41 15.00 2,700 15.00 11-Nov-09 14.97 15.07 14.90 15.07 10,100 15.07 10-Nov-09 14.64 14.64 13.81 14.50 3,300 14.50 9-Nov-09 14.25 14.99 14.06 14.99 12,100 14.99 6-Nov-09 13.59 14.25 13.59 14.24 4,700 14.24 5-Nov-09 13.14 13.49 13.12 13.42 1,100 13.42 4-Nov-09 13.23 13.30 13.09 13.29 4,100 13.29 3-Nov-09 13.07 13.33 13.07 13.33 3,200 13.33 3-Nov-09 $ 0.10 Dividend 2-Nov-09 13.56 13.56 12.86 13.28 3,100 13.18 30-Oct-09 13.31 13.60 13.20 13.60 6,100 13.50 29-Oct-09 13.17 13.76 13.16 13.76 6,000 13.66 28-Oct-09 13.85 13.96 13.08 13.44 8,500 13.34 27-Oct-09 13.29 14.34 13.29 13.85 3,300 13.75 26-Oct-09 13.70 13.90 13.01 13.50 5,200 13.40 23-Oct-09 13.85 14.10 13.52 14.10 4,600 13.99 22-Oct-09 14.21 14.21 13.12 13.80 8,000 13.70 21-Oct-09 15.10 15.17 14.20 14.22 4,700 14.11 20-Oct-09 14.63 14.95 14.63 14.95 6,200 14.84 19-Oct-09 14.55 15.00 14.55 14.55 4,900 14.44 16-Oct-09 14.56 14.88 14.45 14.55 2,000 14.44 15-Oct-09 14.57 14.57 14.56 14.56 300 14.45 14-Oct-09 14.62 15.12 14.30 15.00 6,800 14.89 13-Oct-09 14.90 14.90 14.28 14.60 2,100 14.49 12-Oct-09 14.99 15.12 14.94 14.98 5,000 14.87 9-Oct-09 14.54 14.96 14.50 14.91 37,600 14.80 8-Oct-09 14.06 14.60 14.06 14.60 5,200 14.49 7-Oct-09 14.16 14.40 14.00 14.20 5,300 14.09 6-Oct-09 14.35 14.65 14.25 14.25 2,200 14.14 5-Oct-09 14.28 14.42 14.12 14.18 3,000 14.07 2-Oct-09 14.07 14.69 13.65 14.69 5,800 14.58 1-Oct-09 14.72 14.72 13.63 14.05 10,700 13.94 30-Sep-09 14.72 14.73 14.50 14.70 2,200 14.59 29-Sep-09 14.50 14.73 14.50 14.60 3,400 14.49 28-Sep-09 14.50 14.75 14.35 14.70 7,000 14.59 25-Sep-09 14.76 14.80 14.53 14.55 55,700 14.44 24-Sep-09 14.73 14.98 14.67 14.76 14,500 14.65 23-Sep-09 14.86 15.00 14.51 14.65 8,200 14.54 22-Sep-09 14.82 14.85 14.43 14.57 14,300 14.46 21-Sep-09 14.25 15.00 14.25 14.74 10,900 14.63 18-Sep-09 14.49 14.55 14.25 14.50 5,500 14.39 17-Sep-09 14.05 14.54 14.04 14.54 4,100 14.43 16-Sep-09 13.70 14.37 13.36 14.13 7,900 14.02 15-Sep-09 14.00 14.43 13.20 13.20 3,200 13.10 14-Sep-09 13.80 14.21 13.80 13.99 3,100 13.88 11-Sep-09 13.81 14.03 13.63 13.95 4,900 13.84 10-Sep-09 14.00 14.25 14.00 14.10 6,100 13.99 9-Sep-09 14.25 14.25 14.00 14.00 2,100 13.89 8-Sep-09 14.00 14.25 14.00 14.10 3,800 13.99 4-Sep-09 13.02 13.99 13.02 13.75 4,100 13.65 3-Sep-09 12.86 14.19 12.73 13.00 15,200 12.90 * 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