Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 9:00PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Smead Value Investor (SMVLX)

On Dec 1: 18.30   0.17 (0.94%)

MORE ON SMVLX

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* 1-Dec-09 18.30 18.30 18.30 18.30 0 18.30 30-Nov-09 18.13 18.13 18.13 18.13 0 18.13 27-Nov-09 18.05 18.05 18.05 18.05 0 18.05 25-Nov-09 18.33 18.33 18.33 18.33 0 18.33 24-Nov-09 18.21 18.21 18.21 18.21 0 18.21 23-Nov-09 18.26 18.26 18.26 18.26 0 18.26 20-Nov-09 18.06 18.06 18.06 18.06 0 18.06 19-Nov-09 18.10 18.10 18.10 18.10 0 18.10 18-Nov-09 18.29 18.29 18.29 18.29 0 18.29 17-Nov-09 18.30 18.30 18.30 18.30 0 18.30 16-Nov-09 18.30 18.30 18.30 18.30 0 18.30 13-Nov-09 18.09 18.09 18.09 18.09 0 18.09 12-Nov-09 18.06 18.06 18.06 18.06 0 18.06 11-Nov-09 18.14 18.14 18.14 18.14 0 18.14 10-Nov-09 18.04 18.04 18.04 18.04 0 18.04 9-Nov-09 18.12 18.12 18.12 18.12 0 18.12 6-Nov-09 17.75 17.75 17.75 17.75 0 17.75 5-Nov-09 17.65 17.65 17.65 17.65 0 17.65 4-Nov-09 17.30 17.30 17.30 17.30 0 17.30 3-Nov-09 17.20 17.20 17.20 17.20 0 17.20 2-Nov-09 17.16 17.16 17.16 17.16 0 17.16 30-Oct-09 17.09 17.09 17.09 17.09 0 17.09 29-Oct-09 17.56 17.56 17.56 17.56 0 17.56 28-Oct-09 17.16 17.16 17.16 17.16 0 17.16 27-Oct-09 17.51 17.51 17.51 17.51 0 17.51 26-Oct-09 17.72 17.72 17.72 17.72 0 17.72 23-Oct-09 17.91 17.91 17.91 17.91 0 17.91 22-Oct-09 18.05 18.05 18.05 18.05 0 18.05 21-Oct-09 17.96 17.96 17.96 17.96 0 17.96 20-Oct-09 18.20 18.20 18.20 18.20 0 18.20 19-Oct-09 18.29 18.29 18.29 18.29 0 18.29 16-Oct-09 18.12 18.12 18.12 18.12 0 18.12 15-Oct-09 18.29 18.29 18.29 18.29 0 18.29 14-Oct-09 18.20 18.20 18.20 18.20 0 18.20 13-Oct-09 17.86 17.86 17.86 17.86 0 17.86 12-Oct-09 17.93 17.93 17.93 17.93 0 17.93 9-Oct-09 17.90 17.90 17.90 17.90 0 17.90 8-Oct-09 17.87 17.87 17.87 17.87 0 17.87 7-Oct-09 17.71 17.71 17.71 17.71 0 17.71 6-Oct-09 17.66 17.66 17.66 17.66 0 17.66 5-Oct-09 17.41 17.41 17.41 17.41 0 17.41 2-Oct-09 17.17 17.17 17.17 17.17 0 17.17 1-Oct-09 17.21 17.21 17.21 17.21 0 17.21 30-Sep-09 17.68 17.68 17.68 17.68 0 17.68 29-Sep-09 17.76 17.76 17.76 17.76 0 17.76 28-Sep-09 17.77 17.77 17.77 17.77 0 17.77 25-Sep-09 17.38 17.38 17.38 17.38 0 17.38 24-Sep-09 17.47 17.47 17.47 17.47 0 17.47 23-Sep-09 17.62 17.62 17.62 17.62 0 17.62 22-Sep-09 17.84 17.84 17.84 17.84 0 17.84 21-Sep-09 17.68 17.68 17.68 17.68 0 17.68 18-Sep-09 17.77 17.77 17.77 17.77 0 17.77 17-Sep-09 17.67 17.67 17.67 17.67 0 17.67 16-Sep-09 17.72 17.72 17.72 17.72 0 17.72 15-Sep-09 17.48 17.48 17.48 17.48 0 17.48 14-Sep-09 17.48 17.48 17.48 17.48 0 17.48 11-Sep-09 17.34 17.34 17.34 17.34 0 17.34 10-Sep-09 17.40 17.40 17.40 17.40 0 17.40 9-Sep-09 17.20 17.20 17.20 17.20 0 17.20 8-Sep-09 16.97 16.97 16.97 16.97 0 16.97 4-Sep-09 16.86 16.86 16.86 16.86 0 16.86 3-Sep-09 16.69 16.69 16.69 16.69 0 16.69 2-Sep-09 16.52 16.52 16.52 16.52 0 16.52 1-Sep-09 16.62 16.62 16.62 16.62 0 16.62 31-Aug-09 17.03 17.03 17.03 17.03 0 17.03 28-Aug-09 17.14 17.14 17.14 17.14 0 17.14 * 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