Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 5:15PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Villere Balanced Inv (VILLX)

On Nov 30: 13.72   0.00 (0.00%)

MORE ON VILLX

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* 30-Nov-09 13.72 13.72 13.72 13.72 0 13.72 27-Nov-09 13.72 13.72 13.72 13.72 0 13.72 25-Nov-09 13.94 13.94 13.94 13.94 0 13.94 24-Nov-09 13.90 13.90 13.90 13.90 0 13.90 23-Nov-09 13.90 13.90 13.90 13.90 0 13.90 20-Nov-09 13.70 13.70 13.70 13.70 0 13.70 19-Nov-09 13.66 13.66 13.66 13.66 0 13.66 18-Nov-09 13.87 13.87 13.87 13.87 0 13.87 17-Nov-09 13.88 13.88 13.88 13.88 0 13.88 16-Nov-09 13.82 13.82 13.82 13.82 0 13.82 13-Nov-09 13.58 13.58 13.58 13.58 0 13.58 12-Nov-09 13.50 13.50 13.50 13.50 0 13.50 11-Nov-09 13.72 13.72 13.72 13.72 0 13.72 10-Nov-09 13.68 13.68 13.68 13.68 0 13.68 9-Nov-09 13.61 13.61 13.61 13.61 0 13.61 6-Nov-09 13.45 13.45 13.45 13.45 0 13.45 5-Nov-09 13.39 13.39 13.39 13.39 0 13.39 4-Nov-09 13.16 13.16 13.16 13.16 0 13.16 3-Nov-09 13.23 13.23 13.23 13.23 0 13.23 2-Nov-09 13.17 13.17 13.17 13.17 0 13.17 30-Oct-09 13.17 13.17 13.17 13.17 0 13.17 29-Oct-09 13.47 13.47 13.47 13.47 0 13.47 28-Oct-09 13.24 13.24 13.24 13.24 0 13.24 27-Oct-09 13.54 13.54 13.54 13.54 0 13.54 26-Oct-09 13.70 13.70 13.70 13.70 0 13.70 23-Oct-09 13.51 13.51 13.51 13.51 0 13.51 22-Oct-09 13.65 13.65 13.65 13.65 0 13.65 21-Oct-09 13.51 13.51 13.51 13.51 0 13.51 20-Oct-09 13.60 13.60 13.60 13.60 0 13.60 19-Oct-09 13.70 13.70 13.70 13.70 0 13.70 16-Oct-09 13.57 13.57 13.57 13.57 0 13.57 15-Oct-09 13.62 13.62 13.62 13.62 0 13.62 14-Oct-09 13.63 13.63 13.63 13.63 0 13.63 13-Oct-09 13.52 13.52 13.52 13.52 0 13.52 12-Oct-09 13.50 13.50 13.50 13.50 0 13.50 9-Oct-09 13.51 13.51 13.51 13.51 0 13.51 8-Oct-09 13.46 13.46 13.46 13.46 0 13.46 7-Oct-09 13.39 13.39 13.39 13.39 0 13.39 6-Oct-09 13.34 13.34 13.34 13.34 0 13.34 5-Oct-09 13.17 13.17 13.17 13.17 0 13.17 2-Oct-09 13.04 13.04 13.04 13.04 0 13.04 1-Oct-09 13.07 13.07 13.07 13.07 0 13.07 30-Sep-09 13.32 13.32 13.32 13.32 0 13.32 29-Sep-09 13.44 13.44 13.44 13.44 0 13.44 28-Sep-09 13.45 13.45 13.45 13.45 0 13.45 25-Sep-09 13.25 13.25 13.25 13.25 0 13.25 24-Sep-09 13.31 13.31 13.31 13.31 0 13.31 23-Sep-09 13.49 13.49 13.49 13.49 0 13.49 22-Sep-09 13.62 13.62 13.62 13.62 0 13.62 21-Sep-09 13.50 13.50 13.50 13.50 0 13.50 18-Sep-09 13.49 13.49 13.49 13.49 0 13.49 17-Sep-09 13.42 13.42 13.42 13.42 0 13.42 16-Sep-09 13.43 13.43 13.43 13.43 0 13.43 15-Sep-09 13.27 13.27 13.27 13.27 0 13.27 14-Sep-09 13.21 13.21 13.21 13.21 0 13.21 11-Sep-09 13.16 13.16 13.16 13.16 0 13.16 10-Sep-09 13.06 13.06 13.06 13.06 0 13.06 9-Sep-09 12.92 12.92 12.92 12.92 0 12.92 8-Sep-09 12.80 12.80 12.80 12.80 0 12.80 4-Sep-09 12.68 12.68 12.68 12.68 0 12.68 3-Sep-09 12.58 12.58 12.58 12.58 0 12.58 2-Sep-09 12.47 12.47 12.47 12.47 0 12.47 1-Sep-09 12.50 12.50 12.50 12.50 0 12.50 31-Aug-09 12.66 12.66 12.66 12.66 0 12.66 28-Aug-09 12.71 12.71 12.71 12.71 0 12.71 27-Aug-09 12.73 12.73 12.73 12.73 0 12.73 * 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