Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 5:01AM ET - U.S. Markets open in 4 hours and 29 minutes. Dow  1.23% Nasdaq  0.00%

SAM Sustainable Water Inv (SMWNX)

On Dec 1: 7.56   0.14 (1.89%)

MORE ON SMWNX

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 7.56 7.56 7.56 7.56 0 7.56 30-Nov-09 7.42 7.42 7.42 7.42 0 7.42 27-Nov-09 7.41 7.41 7.41 7.41 0 7.41 25-Nov-09 7.57 7.57 7.57 7.57 0 7.57 24-Nov-09 7.52 7.52 7.52 7.52 0 7.52 23-Nov-09 7.52 7.52 7.52 7.52 0 7.52 20-Nov-09 7.43 7.43 7.43 7.43 0 7.43 19-Nov-09 7.46 7.46 7.46 7.46 0 7.46 18-Nov-09 7.55 7.55 7.55 7.55 0 7.55 17-Nov-09 7.58 7.58 7.58 7.58 0 7.58 16-Nov-09 7.59 7.59 7.59 7.59 0 7.59 13-Nov-09 7.49 7.49 7.49 7.49 0 7.49 12-Nov-09 7.44 7.44 7.44 7.44 0 7.44 11-Nov-09 7.44 7.44 7.44 7.44 0 7.44 10-Nov-09 7.42 7.42 7.42 7.42 0 7.42 9-Nov-09 7.42 7.42 7.42 7.42 0 7.42 6-Nov-09 7.26 7.26 7.26 7.26 0 7.26 5-Nov-09 7.29 7.29 7.29 7.29 0 7.29 4-Nov-09 7.20 7.20 7.20 7.20 0 7.20 3-Nov-09 7.13 7.13 7.13 7.13 0 7.13 2-Nov-09 7.10 7.10 7.10 7.10 0 7.10 30-Oct-09 7.10 7.10 7.10 7.10 0 7.10 29-Oct-09 7.22 7.22 7.22 7.22 0 7.22 28-Oct-09 7.08 7.08 7.08 7.08 0 7.08 27-Oct-09 7.19 7.19 7.19 7.19 0 7.19 26-Oct-09 7.24 7.24 7.24 7.24 0 7.24 23-Oct-09 7.32 7.32 7.32 7.32 0 7.32 22-Oct-09 7.37 7.37 7.37 7.37 0 7.37 21-Oct-09 7.36 7.36 7.36 7.36 0 7.36 20-Oct-09 7.40 7.40 7.40 7.40 0 7.40 19-Oct-09 7.43 7.43 7.43 7.43 0 7.43 16-Oct-09 7.36 7.36 7.36 7.36 0 7.36 15-Oct-09 7.41 7.41 7.41 7.41 0 7.41 14-Oct-09 7.37 7.37 7.37 7.37 0 7.37 13-Oct-09 7.21 7.21 7.21 7.21 0 7.21 12-Oct-09 7.21 7.21 7.21 7.21 0 7.21 9-Oct-09 7.16 7.16 7.16 7.16 0 7.16 8-Oct-09 7.10 7.10 7.10 7.10 0 7.10 7-Oct-09 7.01 7.01 7.01 7.01 0 7.01 6-Oct-09 7.02 7.02 7.02 7.02 0 7.02 5-Oct-09 6.92 6.92 6.92 6.92 0 6.92 2-Oct-09 6.87 6.87 6.87 6.87 0 6.87 1-Oct-09 6.96 6.96 6.96 6.96 0 6.96 30-Sep-09 7.08 7.08 7.08 7.08 0 7.08 29-Sep-09 7.08 7.08 7.08 7.08 0 7.08 28-Sep-09 7.07 7.07 7.07 7.07 0 7.07 25-Sep-09 7.03 7.03 7.03 7.03 0 7.03 24-Sep-09 7.08 7.08 7.08 7.08 0 7.08 23-Sep-09 7.15 7.15 7.15 7.15 0 7.15 22-Sep-09 7.18 7.18 7.18 7.18 0 7.18 21-Sep-09 7.14 7.14 7.14 7.14 0 7.14 18-Sep-09 7.17 7.17 7.17 7.17 0 7.17 17-Sep-09 7.19 7.19 7.19 7.19 0 7.19 16-Sep-09 7.17 7.17 7.17 7.17 0 7.17 15-Sep-09 7.07 7.07 7.07 7.07 0 7.07 14-Sep-09 7.05 7.05 7.05 7.05 0 7.05 11-Sep-09 7.04 7.04 7.04 7.04 0 7.04 10-Sep-09 7.00 7.00 7.00 7.00 0 7.00 9-Sep-09 6.94 6.94 6.94 6.94 0 6.94 8-Sep-09 6.85 6.85 6.85 6.85 0 6.85 4-Sep-09 6.76 6.76 6.76 6.76 0 6.76 3-Sep-09 6.70 6.70 6.70 6.70 0 6.70 2-Sep-09 6.63 6.63 6.63 6.63 0 6.63 1-Sep-09 6.66 6.66 6.66 6.66 0 6.66 31-Aug-09 6.73 6.73 6.73 6.73 0 6.73 28-Aug-09 6.80 6.80 6.80 6.80 0 6.80 * 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