Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 3:13AM ET - U.S. Markets open in 6 hours and 17 minutes. Dow  0.49% Nasdaq  0.00%

Mutual Beacon A (TEBIX)

On Dec 22: 11.42   0.07 (0.62%)

MORE ON TEBIX

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* 22-Dec-09 11.42 11.42 11.42 11.42 0 11.42 21-Dec-09 11.35 11.35 11.35 11.35 0 11.35 18-Dec-09 11.25 11.25 11.25 11.25 0 11.25 17-Dec-09 11.28 11.28 11.28 11.28 0 11.28 16-Dec-09 11.39 11.39 11.39 11.39 0 11.39 15-Dec-09 11.33 11.33 11.33 11.33 0 11.33 14-Dec-09 11.34 11.34 11.34 11.34 0 11.34 11-Dec-09 11.25 11.25 11.25 11.25 0 11.25 10-Dec-09 11.19 11.19 11.19 11.19 0 11.19 9-Dec-09 11.12 11.12 11.12 11.12 0 11.12 8-Dec-09 11.14 11.14 11.14 11.14 0 11.14 7-Dec-09 11.22 11.22 11.22 11.22 0 11.22 4-Dec-09 11.21 11.21 11.21 11.21 0 11.21 3-Dec-09 11.11 11.11 11.11 11.11 0 11.11 2-Dec-09 11.14 11.14 11.14 11.14 0 11.14 1-Dec-09 11.12 11.12 11.12 11.12 0 11.12 30-Nov-09 10.99 10.99 10.99 10.99 0 10.99 27-Nov-09 11.00 11.00 11.00 11.00 0 11.00 25-Nov-09 11.19 11.19 11.19 11.19 0 11.19 24-Nov-09 11.15 11.15 11.15 11.15 0 11.15 23-Nov-09 11.18 11.18 11.18 11.18 0 11.18 20-Nov-09 11.05 11.05 11.05 11.05 0 11.05 19-Nov-09 11.13 11.13 11.13 11.13 0 11.13 18-Nov-09 11.24 11.24 11.24 11.24 0 11.24 17-Nov-09 11.29 11.29 11.29 11.29 0 11.29 16-Nov-09 11.29 11.29 11.29 11.29 0 11.29 13-Nov-09 11.16 11.16 11.16 11.16 0 11.16 12-Nov-09 11.12 11.12 11.12 11.12 0 11.12 11-Nov-09 11.17 11.17 11.17 11.17 0 11.17 10-Nov-09 11.13 11.13 11.13 11.13 0 11.13 9-Nov-09 11.13 11.13 11.13 11.13 0 11.13 6-Nov-09 10.96 10.96 10.96 10.96 0 10.96 5-Nov-09 10.94 10.94 10.94 10.94 0 10.94 4-Nov-09 10.87 10.87 10.87 10.87 0 10.87 3-Nov-09 10.84 10.84 10.84 10.84 0 10.84 2-Nov-09 10.84 10.84 10.84 10.84 0 10.84 30-Oct-09 10.78 10.78 10.78 10.78 0 10.78 29-Oct-09 10.97 10.97 10.97 10.97 0 10.97 28-Oct-09 10.78 10.78 10.78 10.78 0 10.78 27-Oct-09 10.99 10.99 10.99 10.99 0 10.99 26-Oct-09 11.02 11.02 11.02 11.02 0 11.02 23-Oct-09 11.15 11.15 11.15 11.15 0 11.15 22-Oct-09 11.25 11.25 11.25 11.25 0 11.25 21-Oct-09 11.22 11.22 11.22 11.22 0 11.22 20-Oct-09 11.26 11.26 11.26 11.26 0 11.26 19-Oct-09 11.30 11.30 11.30 11.30 0 11.30 16-Oct-09 11.20 11.20 11.20 11.20 0 11.20 15-Oct-09 11.28 11.28 11.28 11.28 0 11.28 14-Oct-09 11.21 11.21 11.21 11.21 0 11.21 13-Oct-09 11.05 11.05 11.05 11.05 0 11.05 12-Oct-09 11.08 11.08 11.08 11.08 0 11.08 9-Oct-09 11.04 11.04 11.04 11.04 0 11.04 8-Oct-09 11.02 11.02 11.02 11.02 0 11.02 7-Oct-09 10.89 10.89 10.89 10.89 0 10.89 6-Oct-09 10.89 10.89 10.89 10.89 0 10.89 5-Oct-09 10.78 10.78 10.78 10.78 0 10.78 2-Oct-09 10.66 10.66 10.66 10.66 0 10.66 1-Oct-09 10.76 10.76 10.76 10.76 0 10.76 30-Sep-09 10.94 10.94 10.94 10.94 0 10.94 29-Sep-09 10.96 10.96 10.96 10.96 0 10.96 28-Sep-09 10.94 10.94 10.94 10.94 0 10.94 25-Sep-09 10.79 10.79 10.79 10.79 0 10.79 24-Sep-09 10.82 10.82 10.82 10.82 0 10.82 23-Sep-09 10.97 10.97 10.97 10.97 0 10.97 22-Sep-09 11.03 11.03 11.03 11.03 0 11.03 21-Sep-09 10.97 10.97 10.97 10.97 0 10.97 * 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