Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 7:00AM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

Mutual Beacon C (TEMEX)

On Dec 24: 11.38   0.04 (0.35%)

MORE ON TEMEX

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* 24-Dec-09 11.38 11.38 11.38 11.38 0 11.38 23-Dec-09 11.34 11.34 11.34 11.34 0 11.34 22-Dec-09 11.30 11.30 11.30 11.30 0 11.30 21-Dec-09 11.24 11.24 11.24 11.24 0 11.24 18-Dec-09 11.14 11.14 11.14 11.14 0 11.14 17-Dec-09 11.14 11.14 11.14 11.14 0 11.14 16-Dec-09 11.25 11.25 11.25 11.25 0 11.25 15-Dec-09 11.19 11.19 11.19 11.19 0 11.19 14-Dec-09 11.20 11.20 11.20 11.20 0 11.20 11-Dec-09 11.11 11.11 11.11 11.11 0 11.11 10-Dec-09 11.06 11.06 11.06 11.06 0 11.06 9-Dec-09 10.98 10.98 10.98 10.98 0 10.98 8-Dec-09 11.00 11.00 11.00 11.00 0 11.00 7-Dec-09 11.09 11.09 11.09 11.09 0 11.09 4-Dec-09 11.07 11.07 11.07 11.07 0 11.07 3-Dec-09 10.97 10.97 10.97 10.97 0 10.97 2-Dec-09 11.00 11.00 11.00 11.00 0 11.00 1-Dec-09 10.98 10.98 10.98 10.98 0 10.98 30-Nov-09 10.85 10.85 10.85 10.85 0 10.85 27-Nov-09 10.87 10.87 10.87 10.87 0 10.87 25-Nov-09 11.06 11.06 11.06 11.06 0 11.06 24-Nov-09 11.02 11.02 11.02 11.02 0 11.02 23-Nov-09 11.05 11.05 11.05 11.05 0 11.05 20-Nov-09 10.92 10.92 10.92 10.92 0 10.92 19-Nov-09 11.00 11.00 11.00 11.00 0 11.00 18-Nov-09 11.10 11.10 11.10 11.10 0 11.10 17-Nov-09 11.15 11.15 11.15 11.15 0 11.15 16-Nov-09 11.16 11.16 11.16 11.16 0 11.16 13-Nov-09 11.03 11.03 11.03 11.03 0 11.03 12-Nov-09 10.99 10.99 10.99 10.99 0 10.99 11-Nov-09 11.03 11.03 11.03 11.03 0 11.03 10-Nov-09 10.99 10.99 10.99 10.99 0 10.99 9-Nov-09 11.00 11.00 11.00 11.00 0 11.00 6-Nov-09 10.83 10.83 10.83 10.83 0 10.83 5-Nov-09 10.81 10.81 10.81 10.81 0 10.81 4-Nov-09 10.74 10.74 10.74 10.74 0 10.74 3-Nov-09 10.71 10.71 10.71 10.71 0 10.71 2-Nov-09 10.71 10.71 10.71 10.71 0 10.71 30-Oct-09 10.65 10.65 10.65 10.65 0 10.65 29-Oct-09 10.84 10.84 10.84 10.84 0 10.84 28-Oct-09 10.65 10.65 10.65 10.65 0 10.65 27-Oct-09 10.86 10.86 10.86 10.86 0 10.86 26-Oct-09 10.89 10.89 10.89 10.89 0 10.89 23-Oct-09 11.02 11.02 11.02 11.02 0 11.02 22-Oct-09 11.12 11.12 11.12 11.12 0 11.12 21-Oct-09 11.09 11.09 11.09 11.09 0 11.09 20-Oct-09 11.13 11.13 11.13 11.13 0 11.13 19-Oct-09 11.17 11.17 11.17 11.17 0 11.17 16-Oct-09 11.07 11.07 11.07 11.07 0 11.07 15-Oct-09 11.15 11.15 11.15 11.15 0 11.15 14-Oct-09 11.08 11.08 11.08 11.08 0 11.08 13-Oct-09 10.93 10.93 10.93 10.93 0 10.93 12-Oct-09 10.95 10.95 10.95 10.95 0 10.95 9-Oct-09 10.92 10.92 10.92 10.92 0 10.92 8-Oct-09 10.89 10.89 10.89 10.89 0 10.89 7-Oct-09 10.77 10.77 10.77 10.77 0 10.77 6-Oct-09 10.77 10.77 10.77 10.77 0 10.77 5-Oct-09 10.66 10.66 10.66 10.66 0 10.66 2-Oct-09 10.54 10.54 10.54 10.54 0 10.54 1-Oct-09 10.64 10.64 10.64 10.64 0 10.64 30-Sep-09 10.82 10.82 10.82 10.82 0 10.82 29-Sep-09 10.83 10.83 10.83 10.83 0 10.83 28-Sep-09 10.82 10.82 10.82 10.82 0 10.82 25-Sep-09 10.67 10.67 10.67 10.67 0 10.67 24-Sep-09 10.70 10.70 10.70 10.70 0 10.70 23-Sep-09 10.85 10.85 10.85 10.85 0 10.85 * 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