Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 3:53PM ET - U.S. Markets close in 7 mins.. Dow  0.08% Nasdaq  0.20%

Al Frank Adv (VALAX)

On Dec 4: 22.88   0.22 (0.97%)

MORE ON VALAX

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 22.88 22.88 22.88 22.88 0 22.88 3-Dec-09 22.66 22.66 22.66 22.66 0 22.66 2-Dec-09 22.95 22.95 22.95 22.95 0 22.95 1-Dec-09 22.83 22.83 22.83 22.83 0 22.83 30-Nov-09 22.46 22.46 22.46 22.46 0 22.46 27-Nov-09 22.45 22.45 22.45 22.45 0 22.45 25-Nov-09 22.93 22.93 22.93 22.93 0 22.93 24-Nov-09 22.79 22.79 22.79 22.79 0 22.79 23-Nov-09 22.81 22.81 22.81 22.81 0 22.81 20-Nov-09 22.55 22.55 22.55 22.55 0 22.55 19-Nov-09 22.64 22.64 22.64 22.64 0 22.64 18-Nov-09 23.06 23.06 23.06 23.06 0 23.06 17-Nov-09 23.13 23.13 23.13 23.13 0 23.13 16-Nov-09 23.20 23.20 23.20 23.20 0 23.20 13-Nov-09 22.76 22.76 22.76 22.76 0 22.76 12-Nov-09 22.58 22.58 22.58 22.58 0 22.58 11-Nov-09 22.92 22.92 22.92 22.92 0 22.92 10-Nov-09 22.73 22.73 22.73 22.73 0 22.73 9-Nov-09 22.80 22.80 22.80 22.80 0 22.80 6-Nov-09 22.29 22.29 22.29 22.29 0 22.29 5-Nov-09 22.27 22.27 22.27 22.27 0 22.27 4-Nov-09 21.79 21.79 21.79 21.79 0 21.79 3-Nov-09 21.83 21.83 21.83 21.83 0 21.83 2-Nov-09 21.65 21.65 21.65 21.65 0 21.65 30-Oct-09 21.58 21.58 21.58 21.58 0 21.58 29-Oct-09 22.22 22.22 22.22 22.22 0 22.22 28-Oct-09 21.66 21.66 21.66 21.66 0 21.66 27-Oct-09 22.32 22.32 22.32 22.32 0 22.32 26-Oct-09 22.54 22.54 22.54 22.54 0 22.54 23-Oct-09 22.86 22.86 22.86 22.86 0 22.86 22-Oct-09 23.20 23.20 23.20 23.20 0 23.20 21-Oct-09 22.95 22.95 22.95 22.95 0 22.95 20-Oct-09 23.18 23.18 23.18 23.18 0 23.18 19-Oct-09 23.36 23.36 23.36 23.36 0 23.36 16-Oct-09 23.13 23.13 23.13 23.13 0 23.13 15-Oct-09 23.34 23.34 23.34 23.34 0 23.34 14-Oct-09 23.37 23.37 23.37 23.37 0 23.37 13-Oct-09 22.93 22.93 22.93 22.93 0 22.93 12-Oct-09 22.98 22.98 22.98 22.98 0 22.98 9-Oct-09 22.88 22.88 22.88 22.88 0 22.88 8-Oct-09 22.72 22.72 22.72 22.72 0 22.72 7-Oct-09 22.46 22.46 22.46 22.46 0 22.46 6-Oct-09 22.40 22.40 22.40 22.40 0 22.40 5-Oct-09 22.05 22.05 22.05 22.05 0 22.05 2-Oct-09 21.67 21.67 21.67 21.67 0 21.67 1-Oct-09 21.82 21.82 21.82 21.82 0 21.82 30-Sep-09 22.48 22.48 22.48 22.48 0 22.48 29-Sep-09 22.58 22.58 22.58 22.58 0 22.58 28-Sep-09 22.63 22.63 22.63 22.63 0 22.63 25-Sep-09 22.26 22.26 22.26 22.26 0 22.26 24-Sep-09 22.38 22.38 22.38 22.38 0 22.38 23-Sep-09 22.75 22.75 22.75 22.75 0 22.75 22-Sep-09 22.96 22.96 22.96 22.96 0 22.96 21-Sep-09 22.76 22.76 22.76 22.76 0 22.76 18-Sep-09 22.84 22.84 22.84 22.84 0 22.84 17-Sep-09 22.77 22.77 22.77 22.77 0 22.77 16-Sep-09 22.85 22.85 22.85 22.85 0 22.85 15-Sep-09 22.41 22.41 22.41 22.41 0 22.41 14-Sep-09 22.22 22.22 22.22 22.22 0 22.22 11-Sep-09 22.11 22.11 22.11 22.11 0 22.11 10-Sep-09 22.14 22.14 22.14 22.14 0 22.14 9-Sep-09 21.88 21.88 21.88 21.88 0 21.88 8-Sep-09 21.65 21.65 21.65 21.65 0 21.65 4-Sep-09 21.44 21.44 21.44 21.44 0 21.44 3-Sep-09 21.14 21.14 21.14 21.14 0 21.14 2-Sep-09 20.90 20.90 20.90 20.90 0 20.90 * 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