Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 7:17AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

State Farm Equity R3 (SREHX)

On Dec 4: 5.11   0.03 (0.59%)

MORE ON SREHX

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 5.11 5.11 5.11 5.11 0 5.11 3-Dec-09 5.08 5.08 5.08 5.08 0 5.08 2-Dec-09 5.12 5.12 5.12 5.12 0 5.12 1-Dec-09 5.12 5.12 5.12 5.12 0 5.12 30-Nov-09 5.05 5.05 5.05 5.05 0 5.05 27-Nov-09 5.04 5.04 5.04 5.04 0 5.04 25-Nov-09 5.12 5.12 5.12 5.12 0 5.12 24-Nov-09 5.09 5.09 5.09 5.09 0 5.09 23-Nov-09 5.09 5.09 5.09 5.09 0 5.09 20-Nov-09 5.03 5.03 5.03 5.03 0 5.03 19-Nov-09 5.04 5.04 5.04 5.04 0 5.04 18-Nov-09 5.11 5.11 5.11 5.11 0 5.11 17-Nov-09 5.11 5.11 5.11 5.11 0 5.11 16-Nov-09 5.10 5.10 5.10 5.10 0 5.10 13-Nov-09 5.03 5.03 5.03 5.03 0 5.03 12-Nov-09 5.00 5.00 5.00 5.00 0 5.00 11-Nov-09 5.05 5.05 5.05 5.05 0 5.05 10-Nov-09 5.03 5.03 5.03 5.03 0 5.03 9-Nov-09 5.03 5.03 5.03 5.03 0 5.03 6-Nov-09 4.93 4.93 4.93 4.93 0 4.93 5-Nov-09 4.91 4.91 4.91 4.91 0 4.91 4-Nov-09 4.83 4.83 4.83 4.83 0 4.83 3-Nov-09 4.82 4.82 4.82 4.82 0 4.82 2-Nov-09 4.79 4.79 4.79 4.79 0 4.79 30-Oct-09 4.76 4.76 4.76 4.76 0 4.76 29-Oct-09 4.90 4.90 4.90 4.90 0 4.90 28-Oct-09 4.81 4.81 4.81 4.81 0 4.81 27-Oct-09 4.90 4.90 4.90 4.90 0 4.90 26-Oct-09 4.94 4.94 4.94 4.94 0 4.94 23-Oct-09 4.98 4.98 4.98 4.98 0 4.98 22-Oct-09 5.04 5.04 5.04 5.04 0 5.04 21-Oct-09 5.00 5.00 5.00 5.00 0 5.00 20-Oct-09 5.04 5.04 5.04 5.04 0 5.04 19-Oct-09 5.07 5.07 5.07 5.07 0 5.07 16-Oct-09 5.02 5.02 5.02 5.02 0 5.02 15-Oct-09 5.05 5.05 5.05 5.05 0 5.05 14-Oct-09 5.03 5.03 5.03 5.03 0 5.03 13-Oct-09 4.94 4.94 4.94 4.94 0 4.94 12-Oct-09 4.95 4.95 4.95 4.95 0 4.95 9-Oct-09 4.94 4.94 4.94 4.94 0 4.94 8-Oct-09 4.91 4.91 4.91 4.91 0 4.91 7-Oct-09 4.88 4.88 4.88 4.88 0 4.88 6-Oct-09 4.86 4.86 4.86 4.86 0 4.86 5-Oct-09 4.78 4.78 4.78 4.78 0 4.78 2-Oct-09 4.72 4.72 4.72 4.72 0 4.72 1-Oct-09 4.74 4.74 4.74 4.74 0 4.74 30-Sep-09 4.86 4.86 4.86 4.86 0 4.86 29-Sep-09 4.86 4.86 4.86 4.86 0 4.86 28-Sep-09 4.87 4.87 4.87 4.87 0 4.87 25-Sep-09 4.80 4.80 4.80 4.80 0 4.80 24-Sep-09 4.83 4.83 4.83 4.83 0 4.83 23-Sep-09 4.87 4.87 4.87 4.87 0 4.87 22-Sep-09 4.92 4.92 4.92 4.92 0 4.92 21-Sep-09 4.90 4.90 4.90 4.90 0 4.90 18-Sep-09 4.91 4.91 4.91 4.91 0 4.91 17-Sep-09 4.90 4.90 4.90 4.90 0 4.90 16-Sep-09 4.91 4.91 4.91 4.91 0 4.91 15-Sep-09 4.84 4.84 4.84 4.84 0 4.84 14-Sep-09 4.82 4.82 4.82 4.82 0 4.82 11-Sep-09 4.81 4.81 4.81 4.81 0 4.81 10-Sep-09 4.81 4.81 4.81 4.81 0 4.81 9-Sep-09 4.77 4.77 4.77 4.77 0 4.77 8-Sep-09 4.74 4.74 4.74 4.74 0 4.74 4-Sep-09 4.70 4.70 4.70 4.70 0 4.70 3-Sep-09 4.65 4.65 4.65 4.65 0 4.65 2-Sep-09 4.61 4.61 4.61 4.61 0 4.61 * 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