DBLE Historical Prices | Double Eagle Petroleum Company Stock

Dow

0.91% Nasdaq

0.87%

Double Eagle Petroleum Co. (DBLE)

-NasdaqGS

4.00 0.02(0.50%) Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 25, 1996	1.37	1.37	1.37	1.37	2,000	1.37
Jan 17, 1996	1.00	1.12	1.00	1.12	200	1.12
Jan 16, 1996	1.25	1.25	1.25	1.25	1,000	1.25
Jan 15, 1996	1.12	1.12	1.12	1.12	1,000	1.12
Jan 11, 1996	1.00	1.00	1.00	1.00	600	1.00
Jan 10, 1996	1.00	1.25	1.00	1.25	5,400	1.25
Jan 4, 1996	1.37	1.37	1.37	1.37	500	1.37
Jan 3, 1996	1.37	1.37	1.37	1.37	1,000	1.37
Dec 29, 1995	0.88	0.94	0.88	0.94	300	0.94
Dec 28, 1995	0.88	0.88	0.88	0.88	200	0.88
Dec 27, 1995	1.37	1.37	1.00	1.00	6,000	1.00
Dec 26, 1995	0.88	1.37	0.88	1.37	1,200	1.37
Dec 22, 1995	0.88	0.94	0.88	0.94	400	0.94
Dec 21, 1995	0.88	0.94	0.88	0.94	200	0.94
Dec 19, 1995	0.88	0.94	0.88	0.94	800	0.94
Dec 14, 1995	0.88	0.94	0.88	0.94	400	0.94
Dec 13, 1995	1.37	1.37	1.37	1.37	5,000	1.37
Dec 12, 1995	0.88	0.88	0.88	0.88	100	0.88
Dec 7, 1995	1.37	1.37	0.88	0.88	500	0.88
Dec 6, 1995	0.88	1.37	0.88	1.37	1,300	1.37
Dec 5, 1995	0.88	0.88	0.88	0.88	100	0.88
Dec 4, 1995	0.88	0.88	0.88	0.88	400	0.88
Dec 1, 1995	1.37	1.37	1.37	1.37	2,000	1.37
Nov 28, 1995	1.00	1.37	1.00	1.37	200	1.37
Nov 22, 1995	1.25	1.25	1.19	1.19	2,500	1.19
Nov 20, 1995	1.12	1.12	1.12	1.12	100	1.12
Nov 17, 1995	1.12	1.31	1.12	1.25	10,100	1.25
Nov 6, 1995	1.12	1.12	1.12	1.12	100	1.12
Nov 3, 1995	1.37	1.37	1.37	1.37	2,000	1.37
Oct 31, 1995	1.12	1.37	1.12	1.37	3,100	1.37
Oct 25, 1995	1.12	1.37	1.12	1.12	5,000	1.12
Oct 20, 1995	1.12	1.25	1.12	1.25	4,600	1.25
Oct 12, 1995	1.50	1.50	1.27	1.50	4,600	1.50
Oct 9, 1995	1.50	1.50	1.25	1.25	700	1.25
Oct 5, 1995	1.25	1.25	1.25	1.25	400	1.25
Oct 4, 1995	1.37	1.37	1.25	1.25	2,800	1.25
Oct 2, 1995	1.25	1.37	1.25	1.37	1,200	1.37
Sep 21, 1995	1.50	1.50	1.50	1.50	2,000	1.50
Sep 19, 1995	1.50	1.50	1.25	1.25	3,100	1.25
Sep 18, 1995	1.50	1.50	1.25	1.25	2,300	1.25
Sep 15, 1995	1.25	1.37	1.25	1.37	2,000	1.37
Sep 13, 1995	1.37	1.37	1.37	1.37	2,400	1.37
Sep 11, 1995	1.50	1.50	1.50	1.50	4,000	1.50
Sep 8, 1995	1.37	1.37	1.37	1.37	200	1.37
Sep 7, 1995	1.63	1.63	1.50	1.50	1,300	1.50
Sep 6, 1995	1.63	1.63	1.50	1.50	2,000	1.50
Aug 31, 1995	1.63	1.63	1.63	1.63	1,500	1.63
Aug 29, 1995	1.37	1.63	1.37	1.63	800	1.63
Aug 24, 1995	1.63	1.63	1.63	1.63	1,000	1.63
Aug 23, 1995	1.50	1.63	1.37	1.37	17,600	1.37
Aug 22, 1995	1.41	1.41	1.25	1.25	11,600	1.25
Aug 21, 1995	1.50	1.50	1.50	1.50	3,000	1.50
Aug 18, 1995	1.12	1.50	1.12	1.50	6,200	1.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DBLE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Double Eagle Petroleum Co. (DBLE)