Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 6:32AM ET - U.S. Markets open in 2 hours and 58 minutes. Dow  0.20% Nasdaq  0.00%

Volumetric (VOLMX)

On Dec 18: 14.85   0.04 (0.27%)

MORE ON VOLMX

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* 18-Dec-09 14.85 14.85 14.85 14.85 0 14.85 17-Dec-09 14.81 14.81 14.81 14.81 0 14.81 16-Dec-09 14.95 14.95 14.95 14.95 0 14.95 15-Dec-09 14.89 14.89 14.89 14.89 0 14.89 14-Dec-09 14.94 14.94 14.94 14.94 0 14.94 11-Dec-09 14.80 14.80 14.80 14.80 0 14.80 10-Dec-09 14.73 14.73 14.73 14.73 0 14.73 9-Dec-09 14.67 14.67 14.67 14.67 0 14.67 8-Dec-09 14.65 14.65 14.65 14.65 0 14.65 7-Dec-09 14.77 14.77 14.77 14.77 0 14.77 4-Dec-09 14.77 14.77 14.77 14.77 0 14.77 3-Dec-09 14.66 14.66 14.66 14.66 0 14.66 2-Dec-09 14.75 14.75 14.75 14.75 0 14.75 1-Dec-09 14.70 14.70 14.70 14.70 0 14.70 30-Nov-09 14.54 14.54 14.54 14.54 0 14.54 27-Nov-09 14.52 14.52 14.52 14.52 0 14.52 25-Nov-09 14.71 14.71 14.71 14.71 0 14.71 24-Nov-09 14.63 14.63 14.63 14.63 0 14.63 23-Nov-09 14.66 14.66 14.66 14.66 0 14.66 20-Nov-09 14.53 14.53 14.53 14.53 0 14.53 19-Nov-09 14.52 14.52 14.52 14.52 0 14.52 18-Nov-09 14.73 14.73 14.73 14.73 0 14.73 17-Nov-09 14.77 14.77 14.77 14.77 0 14.77 16-Nov-09 14.74 14.74 14.74 14.74 0 14.74 13-Nov-09 14.54 14.54 14.54 14.54 0 14.54 12-Nov-09 14.47 14.47 14.47 14.47 0 14.47 11-Nov-09 14.59 14.59 14.59 14.59 0 14.59 10-Nov-09 14.53 14.53 14.53 14.53 0 14.53 9-Nov-09 14.55 14.55 14.55 14.55 0 14.55 6-Nov-09 14.32 14.32 14.32 14.32 0 14.32 5-Nov-09 14.32 14.32 14.32 14.32 0 14.32 4-Nov-09 14.15 14.15 14.15 14.15 0 14.15 3-Nov-09 14.18 14.18 14.18 14.18 0 14.18 2-Nov-09 14.12 14.12 14.12 14.12 0 14.12 30-Oct-09 14.05 14.05 14.05 14.05 0 14.05 29-Oct-09 14.35 14.35 14.35 14.35 0 14.35 28-Oct-09 14.13 14.13 14.13 14.13 0 14.13 27-Oct-09 14.35 14.35 14.35 14.35 0 14.35 26-Oct-09 14.48 14.48 14.48 14.48 0 14.48 23-Oct-09 14.60 14.60 14.60 14.60 0 14.60 22-Oct-09 14.79 14.79 14.79 14.79 0 14.79 21-Oct-09 14.66 14.66 14.66 14.66 0 14.66 20-Oct-09 14.82 14.82 14.82 14.82 0 14.82 19-Oct-09 14.88 14.88 14.88 14.88 0 14.88 16-Oct-09 14.75 14.75 14.75 14.75 0 14.75 15-Oct-09 14.82 14.82 14.82 14.82 0 14.82 14-Oct-09 14.79 14.79 14.79 14.79 0 14.79 13-Oct-09 14.63 14.63 14.63 14.63 0 14.63 12-Oct-09 14.65 14.65 14.65 14.65 0 14.65 9-Oct-09 14.61 14.61 14.61 14.61 0 14.61 8-Oct-09 14.53 14.53 14.53 14.53 0 14.53 7-Oct-09 14.42 14.42 14.42 14.42 0 14.42 6-Oct-09 14.42 14.42 14.42 14.42 0 14.42 5-Oct-09 14.25 14.25 14.25 14.25 0 14.25 2-Oct-09 14.06 14.06 14.06 14.06 0 14.06 1-Oct-09 14.12 14.12 14.12 14.12 0 14.12 30-Sep-09 14.45 14.45 14.45 14.45 0 14.45 29-Sep-09 14.50 14.50 14.50 14.50 0 14.50 28-Sep-09 14.50 14.50 14.50 14.50 0 14.50 25-Sep-09 14.33 14.33 14.33 14.33 0 14.33 24-Sep-09 14.41 14.41 14.41 14.41 0 14.41 23-Sep-09 14.58 14.58 14.58 14.58 0 14.58 22-Sep-09 14.70 14.70 14.70 14.70 0 14.70 21-Sep-09 14.66 14.66 14.66 14.66 0 14.66 18-Sep-09 14.71 14.71 14.71 14.71 0 14.71 17-Sep-09 14.68 14.68 14.68 14.68 0 14.68 * 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