Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 5:24PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

TS&W Equity (TSWEX)

On Dec 3: 9.50   0.09 (0.94%)

MORE ON TSWEX

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* 3-Dec-09 9.50 9.50 9.50 9.50 0 9.50 2-Dec-09 9.59 9.59 9.59 9.59 0 9.59 1-Dec-09 9.60 9.60 9.60 9.60 0 9.60 30-Nov-09 9.46 9.46 9.46 9.46 0 9.46 27-Nov-09 9.46 9.46 9.46 9.46 0 9.46 25-Nov-09 9.62 9.62 9.62 9.62 0 9.62 24-Nov-09 9.56 9.56 9.56 9.56 0 9.56 23-Nov-09 9.56 9.56 9.56 9.56 0 9.56 20-Nov-09 9.44 9.44 9.44 9.44 0 9.44 19-Nov-09 9.48 9.48 9.48 9.48 0 9.48 18-Nov-09 9.63 9.63 9.63 9.63 0 9.63 17-Nov-09 9.64 9.64 9.64 9.64 0 9.64 16-Nov-09 9.64 9.64 9.64 9.64 0 9.64 13-Nov-09 9.49 9.49 9.49 9.49 0 9.49 12-Nov-09 9.43 9.43 9.43 9.43 0 9.43 11-Nov-09 9.54 9.54 9.54 9.54 0 9.54 10-Nov-09 9.52 9.52 9.52 9.52 0 9.52 9-Nov-09 9.52 9.52 9.52 9.52 0 9.52 6-Nov-09 9.33 9.33 9.33 9.33 0 9.33 5-Nov-09 9.30 9.30 9.30 9.30 0 9.30 4-Nov-09 9.13 9.13 9.13 9.13 0 9.13 3-Nov-09 9.09 9.09 9.09 9.09 0 9.09 2-Nov-09 9.02 9.02 9.02 9.02 0 9.02 30-Oct-09 8.97 8.97 8.97 8.97 0 8.97 29-Oct-09 9.23 9.23 9.23 9.23 0 9.23 28-Oct-09 9.03 9.03 9.03 9.03 0 9.03 27-Oct-09 9.21 9.21 9.21 9.21 0 9.21 26-Oct-09 9.26 9.26 9.26 9.26 0 9.26 23-Oct-09 9.36 9.36 9.36 9.36 0 9.36 22-Oct-09 9.51 9.51 9.51 9.51 0 9.51 21-Oct-09 9.41 9.41 9.41 9.41 0 9.41 20-Oct-09 9.48 9.48 9.48 9.48 0 9.48 19-Oct-09 9.57 9.57 9.57 9.57 0 9.57 16-Oct-09 9.46 9.46 9.46 9.46 0 9.46 15-Oct-09 9.54 9.54 9.54 9.54 0 9.54 14-Oct-09 9.52 9.52 9.52 9.52 0 9.52 13-Oct-09 9.33 9.33 9.33 9.33 0 9.33 12-Oct-09 9.35 9.35 9.35 9.35 0 9.35 9-Oct-09 9.32 9.32 9.32 9.32 0 9.32 8-Oct-09 9.26 9.26 9.26 9.26 0 9.26 7-Oct-09 9.15 9.15 9.15 9.15 0 9.15 6-Oct-09 9.14 9.14 9.14 9.14 0 9.14 5-Oct-09 9.00 9.00 9.00 9.00 0 9.00 2-Oct-09 8.86 8.86 8.86 8.86 0 8.86 1-Oct-09 8.92 8.92 8.92 8.92 0 8.92 30-Sep-09 9.15 9.15 9.15 9.15 0 9.15 29-Sep-09 9.18 9.18 9.18 9.18 0 9.18 29-Sep-09 $ 0.014 Dividend 28-Sep-09 9.22 9.22 9.22 9.22 0 9.21 25-Sep-09 9.07 9.07 9.07 9.07 0 9.06 24-Sep-09 9.15 9.15 9.15 9.15 0 9.14 23-Sep-09 9.26 9.26 9.26 9.26 0 9.25 22-Sep-09 9.35 9.35 9.35 9.35 0 9.34 21-Sep-09 9.28 9.28 9.28 9.28 0 9.27 18-Sep-09 9.31 9.31 9.31 9.31 0 9.30 17-Sep-09 9.31 9.31 9.31 9.31 0 9.30 16-Sep-09 9.33 9.33 9.33 9.33 0 9.32 15-Sep-09 9.21 9.21 9.21 9.21 0 9.20 14-Sep-09 9.19 9.19 9.19 9.19 0 9.18 11-Sep-09 9.15 9.15 9.15 9.15 0 9.14 10-Sep-09 9.16 9.16 9.16 9.16 0 9.15 9-Sep-09 9.07 9.07 9.07 9.07 0 9.06 8-Sep-09 9.00 9.00 9.00 9.00 0 8.99 4-Sep-09 8.91 8.91 8.91 8.91 0 8.90 3-Sep-09 8.79 8.79 8.79 8.79 0 8.78 2-Sep-09 8.71 8.71 8.71 8.71 0 8.70 1-Sep-09 8.73 8.73 8.73 8.73 0 8.72 * 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