Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 3:16AM ET - U.S. Markets open in 6 hours and 14 minutes. Dow Down 1.48% Nasdaq  0.00%
Turner Quantitative Broad Market Eq Inst (TBMEX)On Nov 27: 8.48  Down 0.18 (2.08%)  
MORE ON TBMEX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-098.488.488.488.4808.48
25-Nov-098.668.668.668.6608.66
24-Nov-098.608.608.608.6008.60
23-Nov-098.598.598.598.5908.59
20-Nov-098.488.488.488.4808.48
19-Nov-098.518.518.518.5108.51
18-Nov-098.668.668.668.6608.66
17-Nov-098.708.708.708.7008.70
16-Nov-098.698.698.698.6908.69
13-Nov-098.548.548.548.5408.54
12-Nov-098.488.488.488.4808.48
11-Nov-098.598.598.598.5908.59
10-Nov-098.558.558.558.5508.55
9-Nov-098.568.568.568.5608.56
6-Nov-098.388.388.388.3808.38
5-Nov-098.368.368.368.3608.36
4-Nov-098.218.218.218.2108.21
3-Nov-098.218.218.218.2108.21
2-Nov-098.168.168.168.1608.16
30-Oct-098.108.108.108.1008.10
29-Oct-098.318.318.318.3108.31
28-Oct-098.148.148.148.1408.14
27-Oct-098.358.358.358.3508.35
26-Oct-098.398.398.398.3908.39
23-Oct-098.508.508.508.5008.50
22-Oct-098.618.618.618.6108.61
21-Oct-098.548.548.548.5408.54
20-Oct-098.628.628.628.6208.62
19-Oct-098.678.678.678.6708.67
16-Oct-098.588.588.588.5808.58
15-Oct-098.658.658.658.6508.65
14-Oct-098.638.638.638.6308.63
13-Oct-098.468.468.468.4608.46
12-Oct-098.498.498.498.4908.49
9-Oct-098.458.458.458.4508.45
8-Oct-098.398.398.398.3908.39
7-Oct-098.328.328.328.3208.32
6-Oct-098.308.308.308.3008.30
5-Oct-098.188.188.188.1808.18
2-Oct-098.038.038.038.0308.03
1-Oct-098.088.088.088.0808.08
30-Sep-098.318.318.318.3108.31
29-Sep-098.348.348.348.3408.34
28-Sep-098.358.358.358.3508.35
25-Sep-098.208.208.208.2008.20
24-Sep-098.268.268.268.2608.26
23-Sep-098.398.398.398.3908.39
22-Sep-098.488.488.488.4808.48
21-Sep-098.408.408.408.4008.40
18-Sep-098.418.418.418.4108.41
17-Sep-098.428.428.428.4208.42
16-Sep-098.458.458.458.4508.45
15-Sep-098.298.298.298.2908.29
14-Sep-098.238.238.238.2308.23
11-Sep-098.178.178.178.1708.17
10-Sep-098.178.178.178.1708.17
9-Sep-098.048.048.048.0408.04
8-Sep-097.927.927.927.9207.92
4-Sep-097.827.827.827.8207.82
3-Sep-097.697.697.697.6907.69
2-Sep-097.607.607.607.6007.60
1-Sep-097.617.617.617.6107.61
31-Aug-097.837.837.837.8307.83
28-Aug-097.937.937.937.9307.93
27-Aug-097.937.937.937.9307.93
26-Aug-097.897.897.897.8907.89
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions