Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 2:20AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

America Service Group Inc. (ASGR)

On Dec 18: 14.84   0.33 (2.27%)

MORE ON ASGR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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 14.51 14.87 14.40 14.84 72,700 14.84 17-Dec-09 14.24 14.73 14.21 14.51 104,100 14.51 16-Dec-09 14.22 14.26 14.13 14.21 56,900 14.21 15-Dec-09 14.34 14.34 14.00 14.10 33,700 14.10 14-Dec-09 14.22 14.56 14.19 14.31 13,700 14.31 11-Dec-09 14.31 14.32 14.00 14.19 66,500 14.19 10-Dec-09 14.39 14.55 14.12 14.24 42,900 14.24 9-Dec-09 14.47 14.47 14.13 14.35 39,800 14.35 8-Dec-09 14.43 14.55 14.11 14.42 35,900 14.42 7-Dec-09 14.65 14.65 14.36 14.47 22,700 14.47 4-Dec-09 14.64 14.64 14.39 14.58 54,900 14.58 3-Dec-09 14.59 14.73 14.20 14.46 58,400 14.46 2-Dec-09 14.75 14.96 14.27 14.53 38,300 14.53 1-Dec-09 14.78 14.90 14.36 14.79 26,500 14.79 30-Nov-09 14.84 14.84 14.31 14.67 45,000 14.67 27-Nov-09 14.69 14.89 14.66 14.73 15,200 14.73 25-Nov-09 14.77 15.07 14.43 14.96 63,300 14.96 24-Nov-09 14.55 14.79 14.35 14.79 67,900 14.79 23-Nov-09 14.24 14.80 14.24 14.50 117,600 14.50 20-Nov-09 13.68 14.01 13.67 14.01 44,900 14.01 19-Nov-09 13.95 13.95 13.47 13.68 25,800 13.68 18-Nov-09 14.45 14.45 13.87 13.90 33,300 13.90 17-Nov-09 14.00 14.08 13.76 14.05 41,400 14.05 16-Nov-09 13.05 13.89 13.04 13.81 63,700 13.81 16-Nov-09 $ 0.05 Dividend 13-Nov-09 13.19 13.19 12.67 13.05 74,900 13.00 12-Nov-09 13.27 13.28 12.81 13.03 50,100 12.98 11-Nov-09 13.39 13.45 13.27 13.29 10,500 13.24 10-Nov-09 13.32 13.36 13.14 13.30 26,200 13.25 9-Nov-09 13.45 13.56 13.19 13.39 35,800 13.34 6-Nov-09 13.35 13.45 13.11 13.25 48,700 13.20 5-Nov-09 13.06 13.47 12.90 13.39 37,000 13.34 4-Nov-09 12.65 13.32 12.58 12.94 60,900 12.89 3-Nov-09 12.94 13.08 12.34 12.63 109,100 12.58 2-Nov-09 13.16 13.54 12.75 12.94 478,100 12.89 30-Oct-09 13.72 13.81 12.57 13.12 76,800 13.07 29-Oct-09 14.25 14.33 13.25 13.71 340,900 13.66 28-Oct-09 15.61 15.61 14.92 15.00 25,200 14.94 27-Oct-09 15.97 15.97 15.55 15.56 43,900 15.50 26-Oct-09 15.73 16.01 15.63 15.64 31,800 15.58 23-Oct-09 16.17 16.32 15.50 15.72 43,600 15.66 22-Oct-09 15.60 16.16 15.47 16.10 24,800 16.04 21-Oct-09 15.97 16.10 15.43 15.54 50,500 15.48 20-Oct-09 16.16 16.19 15.80 15.98 27,000 15.92 19-Oct-09 16.34 16.57 15.81 16.07 48,500 16.01 16-Oct-09 16.33 16.42 15.81 16.17 57,100 16.11 15-Oct-09 16.40 16.72 16.02 16.31 76,700 16.25 14-Oct-09 16.16 16.47 16.13 16.40 32,400 16.34 13-Oct-09 16.06 16.19 15.89 16.00 29,800 15.94 12-Oct-09 16.04 16.24 15.89 16.02 42,800 15.96 9-Oct-09 15.94 16.28 15.79 16.04 27,800 15.98 8-Oct-09 16.50 16.64 15.91 15.94 225,800 15.88 7-Oct-09 16.34 16.61 16.08 16.48 24,000 16.42 6-Oct-09 15.78 16.37 15.56 16.36 84,100 16.30 5-Oct-09 15.65 15.92 15.39 15.80 69,200 15.74 2-Oct-09 15.90 16.35 15.35 15.67 69,500 15.61 1-Oct-09 16.56 16.80 15.71 15.90 58,300 15.84 30-Sep-09 16.31 16.69 16.00 16.54 42,100 16.48 29-Sep-09 16.90 16.90 16.25 16.26 33,200 16.20 28-Sep-09 16.51 16.62 16.20 16.27 36,000 16.21 25-Sep-09 16.70 17.00 16.44 16.56 24,200 16.50 24-Sep-09 16.84 16.96 16.24 16.80 29,800 16.74 23-Sep-09 17.18 17.27 16.66 16.82 54,900 16.76 22-Sep-09 17.26 17.41 17.10 17.12 25,800 17.05 21-Sep-09 16.74 17.24 16.74 17.13 14,300 17.06 18-Sep-09 16.98 17.22 16.72 16.77 81,700 16.71 17-Sep-09 16.50 17.00 16.45 16.88 29,600 16.82 * 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