Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 1:59PM ET - U.S. Markets close in 2 hours and 1 minute. Dow  0.05% Nasdaq  0.27%

Yacktman (YACKX)

On Nov 27: 14.97   0.22 (1.45%)

MORE ON YACKX

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* 27-Nov-09 14.97 14.97 14.97 14.97 0 14.97 25-Nov-09 15.19 15.19 15.19 15.19 0 15.19 24-Nov-09 15.14 15.14 15.14 15.14 0 15.14 23-Nov-09 15.15 15.15 15.15 15.15 0 15.15 20-Nov-09 15.04 15.04 15.04 15.04 0 15.04 19-Nov-09 15.12 15.12 15.12 15.12 0 15.12 18-Nov-09 15.25 15.25 15.25 15.25 0 15.25 17-Nov-09 15.30 15.30 15.30 15.30 0 15.30 16-Nov-09 15.29 15.29 15.29 15.29 0 15.29 13-Nov-09 15.11 15.11 15.11 15.11 0 15.11 12-Nov-09 15.01 15.01 15.01 15.01 0 15.01 11-Nov-09 15.14 15.14 15.14 15.14 0 15.14 10-Nov-09 15.08 15.08 15.08 15.08 0 15.08 9-Nov-09 15.04 15.04 15.04 15.04 0 15.04 6-Nov-09 14.81 14.81 14.81 14.81 0 14.81 5-Nov-09 14.76 14.76 14.76 14.76 0 14.76 4-Nov-09 14.47 14.47 14.47 14.47 0 14.47 3-Nov-09 14.42 14.42 14.42 14.42 0 14.42 2-Nov-09 14.43 14.43 14.43 14.43 0 14.43 30-Oct-09 14.35 14.35 14.35 14.35 0 14.35 29-Oct-09 14.68 14.68 14.68 14.68 0 14.68 28-Oct-09 14.39 14.39 14.39 14.39 0 14.39 27-Oct-09 14.59 14.59 14.59 14.59 0 14.59 26-Oct-09 14.60 14.60 14.60 14.60 0 14.60 23-Oct-09 14.71 14.71 14.71 14.71 0 14.71 22-Oct-09 14.87 14.87 14.87 14.87 0 14.87 21-Oct-09 14.69 14.69 14.69 14.69 0 14.69 20-Oct-09 14.78 14.78 14.78 14.78 0 14.78 19-Oct-09 14.84 14.84 14.84 14.84 0 14.84 16-Oct-09 14.71 14.71 14.71 14.71 0 14.71 15-Oct-09 14.82 14.82 14.82 14.82 0 14.82 14-Oct-09 14.78 14.78 14.78 14.78 0 14.78 13-Oct-09 14.58 14.58 14.58 14.58 0 14.58 12-Oct-09 14.62 14.62 14.62 14.62 0 14.62 9-Oct-09 14.60 14.60 14.60 14.60 0 14.60 8-Oct-09 14.57 14.57 14.57 14.57 0 14.57 7-Oct-09 14.43 14.43 14.43 14.43 0 14.43 6-Oct-09 14.36 14.36 14.36 14.36 0 14.36 5-Oct-09 14.17 14.17 14.17 14.17 0 14.17 2-Oct-09 14.04 14.04 14.04 14.04 0 14.04 1-Oct-09 14.04 14.04 14.04 14.04 0 14.04 30-Sep-09 14.33 14.33 14.33 14.33 0 14.33 29-Sep-09 14.37 14.37 14.37 14.37 0 14.37 28-Sep-09 14.36 14.36 14.36 14.36 0 14.36 25-Sep-09 14.15 14.15 14.15 14.15 0 14.15 24-Sep-09 14.17 14.17 14.17 14.17 0 14.17 23-Sep-09 14.27 14.27 14.27 14.27 0 14.27 22-Sep-09 14.45 14.45 14.45 14.45 0 14.45 21-Sep-09 14.41 14.41 14.41 14.41 0 14.41 18-Sep-09 14.47 14.47 14.47 14.47 0 14.47 17-Sep-09 14.43 14.43 14.43 14.43 0 14.43 16-Sep-09 14.46 14.46 14.46 14.46 0 14.46 15-Sep-09 14.25 14.25 14.25 14.25 0 14.25 14-Sep-09 14.20 14.20 14.20 14.20 0 14.20 11-Sep-09 14.14 14.14 14.14 14.14 0 14.14 10-Sep-09 14.18 14.18 14.18 14.18 0 14.18 9-Sep-09 13.98 13.98 13.98 13.98 0 13.98 8-Sep-09 13.85 13.85 13.85 13.85 0 13.85 4-Sep-09 13.77 13.77 13.77 13.77 0 13.77 3-Sep-09 13.56 13.56 13.56 13.56 0 13.56 2-Sep-09 13.47 13.47 13.47 13.47 0 13.47 1-Sep-09 13.48 13.48 13.48 13.48 0 13.48 31-Aug-09 13.77 13.77 13.77 13.77 0 13.77 28-Aug-09 13.87 13.87 13.87 13.87 0 13.87 27-Aug-09 13.89 13.89 13.89 13.89 0 13.89 26-Aug-09 13.84 13.84 13.84 13.84 0 13.84 * 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