Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, December 15, 2009, 9:31AM ET - U.S. Markets close in 6 hours and 29 minutes.
Dow
0.32%
Nasdaq
0.39%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
VALIC Company I Core Equity (VCCEX)
On
Dec 14
:
11.06
0.10
(0.91%)
MORE ON VCCEX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
14-Dec-09
11.06
11.06
11.06
11.06
0
11.06
11-Dec-09
10.96
10.96
10.96
10.96
0
10.96
10-Dec-09
10.92
10.92
10.92
10.92
0
10.92
9-Dec-09
10.83
10.83
10.83
10.83
0
10.83
8-Dec-09
10.78
10.78
10.78
10.78
0
10.78
7-Dec-09
10.90
10.90
10.90
10.90
0
10.90
4-Dec-09
10.90
10.90
10.90
10.90
0
10.90
3-Dec-09
10.86
10.86
10.86
10.86
0
10.86
2-Dec-09
10.95
10.95
10.95
10.95
0
10.95
1-Dec-09
10.96
10.96
10.96
10.96
0
10.96
30-Nov-09
10.81
10.81
10.81
10.81
0
10.81
27-Nov-09
10.82
10.82
10.82
10.82
0
10.82
25-Nov-09
11.01
11.01
11.01
11.01
0
11.01
24-Nov-09
10.95
10.95
10.95
10.95
0
10.95
23-Nov-09
10.94
10.94
10.94
10.94
0
10.94
20-Nov-09
10.80
10.80
10.80
10.80
0
10.80
19-Nov-09
10.85
10.85
10.85
10.85
0
10.85
18-Nov-09
11.03
11.03
11.03
11.03
0
11.03
17-Nov-09
11.06
11.06
11.06
11.06
0
11.06
16-Nov-09
11.05
11.05
11.05
11.05
0
11.05
13-Nov-09
10.87
10.87
10.87
10.87
0
10.87
12-Nov-09
10.81
10.81
10.81
10.81
0
10.81
11-Nov-09
10.93
10.93
10.93
10.93
0
10.93
10-Nov-09
10.88
10.88
10.88
10.88
0
10.88
9-Nov-09
10.87
10.87
10.87
10.87
0
10.87
6-Nov-09
10.65
10.65
10.65
10.65
0
10.65
5-Nov-09
10.64
10.64
10.64
10.64
0
10.64
4-Nov-09
10.42
10.42
10.42
10.42
0
10.42
3-Nov-09
10.39
10.39
10.39
10.39
0
10.39
2-Nov-09
10.32
10.32
10.32
10.32
0
10.32
30-Oct-09
10.26
10.26
10.26
10.26
0
10.26
29-Oct-09
10.57
10.57
10.57
10.57
0
10.57
28-Oct-09
10.32
10.32
10.32
10.32
0
10.32
27-Oct-09
10.56
10.56
10.56
10.56
0
10.56
26-Oct-09
10.60
10.60
10.60
10.60
0
10.60
23-Oct-09
10.72
10.72
10.72
10.72
0
10.72
22-Oct-09
10.89
10.89
10.89
10.89
0
10.89
21-Oct-09
10.77
10.77
10.77
10.77
0
10.77
20-Oct-09
10.88
10.88
10.88
10.88
0
10.88
19-Oct-09
10.95
10.95
10.95
10.95
0
10.95
16-Oct-09
10.83
10.83
10.83
10.83
0
10.83
15-Oct-09
10.91
10.91
10.91
10.91
0
10.91
14-Oct-09
10.87
10.87
10.87
10.87
0
10.87
13-Oct-09
10.70
10.70
10.70
10.70
0
10.70
12-Oct-09
10.75
10.75
10.75
10.75
0
10.75
9-Oct-09
10.68
10.68
10.68
10.68
0
10.68
8-Oct-09
10.61
10.61
10.61
10.61
0
10.61
7-Oct-09
10.52
10.52
10.52
10.52
0
10.52
6-Oct-09
10.51
10.51
10.51
10.51
0
10.51
5-Oct-09
10.35
10.35
10.35
10.35
0
10.35
2-Oct-09
10.19
10.19
10.19
10.19
0
10.19
1-Oct-09
10.25
10.25
10.25
10.25
0
10.25
30-Sep-09
10.51
10.51
10.51
10.51
0
10.51
29-Sep-09
10.57
10.57
10.57
10.57
0
10.57
28-Sep-09
10.59
10.59
10.59
10.59
0
10.59
25-Sep-09
10.41
10.41
10.41
10.41
0
10.41
24-Sep-09
10.48
10.48
10.48
10.48
0
10.48
23-Sep-09
10.60
10.60
10.60
10.60
0
10.60
22-Sep-09
10.72
10.72
10.72
10.72
0
10.72
21-Sep-09
10.64
10.64
10.64
10.64
0
10.64
18-Sep-09
10.67
10.67
10.67
10.67
0
10.67
17-Sep-09
10.67
10.67
10.67
10.67
0
10.67
16-Sep-09
10.71
10.71
10.71
10.71
0
10.71
15-Sep-09
10.56
10.56
10.56
10.56
0
10.56
14-Sep-09
10.53
10.53
10.53
10.53
0
10.53
11-Sep-09
10.46
10.46
10.46
10.46
0
10.46
*
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