DPO: Historical Prices for DOW 30 EHC PRM INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.75	12.99	12.57	12.64	174,400	12.64
20-Nov-09	12.46	12.61	12.41	12.60	135,400	12.60
19-Nov-09	12.68	12.69	12.35	12.53	183,200	12.53
18-Nov-09	12.72	12.95	12.37	12.72	157,100	12.72
18-Nov-09	$ 0.167 Dividend
17-Nov-09	13.08	13.20	13.01	13.08	237,800	12.91
16-Nov-09	12.99	13.11	12.98	13.08	184,000	12.91
13-Nov-09	12.94	13.07	12.85	12.99	162,300	12.82
12-Nov-09	12.78	12.94	12.73	12.90	148,800	12.74
11-Nov-09	12.85	12.97	12.72	12.83	92,700	12.67
10-Nov-09	12.89	12.90	12.80	12.88	106,200	12.72
9-Nov-09	12.95	13.00	12.78	12.85	110,700	12.69
6-Nov-09	12.52	12.75	12.45	12.64	146,600	12.48
5-Nov-09	12.57	12.64	12.48	12.55	105,800	12.39
4-Nov-09	12.53	12.68	12.50	12.50	100,800	12.34
3-Nov-09	12.36	12.55	12.32	12.42	101,100	12.26
2-Nov-09	12.71	12.71	12.14	12.36	111,100	12.20
30-Oct-09	12.48	12.65	12.12	12.24	151,500	12.08
29-Oct-09	12.25	12.61	12.08	12.53	117,800	12.37
28-Oct-09	12.39	12.42	11.98	12.00	160,400	11.85
27-Oct-09	12.78	12.78	12.40	12.44	155,400	12.28
26-Oct-09	12.81	12.99	12.60	12.72	116,000	12.56
23-Oct-09	13.00	13.14	12.75	12.81	162,300	12.65
22-Oct-09	12.92	12.99	12.74	12.99	96,600	12.82
21-Oct-09	13.04	13.19	12.75	12.79	202,500	12.63
20-Oct-09	13.10	13.13	12.93	13.04	143,400	12.87
20-Oct-09	$ 0.167 Dividend
19-Oct-09	12.95	13.20	12.90	13.13	197,400	12.80
16-Oct-09	12.88	12.97	12.78	12.97	140,900	12.64
15-Oct-09	12.74	12.96	12.64	12.90	137,500	12.57
14-Oct-09	12.82	13.08	12.65	12.74	196,300	12.42
13-Oct-09	12.63	12.79	12.63	12.78	153,200	12.46
12-Oct-09	12.60	12.80	12.60	12.76	141,800	12.44
9-Oct-09	12.50	12.59	12.40	12.59	80,100	12.27
8-Oct-09	12.59	12.59	12.27	12.51	100,900	12.19
7-Oct-09	12.26	12.30	12.19	12.25	102,200	11.94
6-Oct-09	12.25	12.39	12.17	12.28	179,600	11.97
5-Oct-09	11.99	12.28	11.91	12.16	131,200	11.85
2-Oct-09	11.95	11.95	11.43	11.91	250,000	11.61
1-Oct-09	12.36	12.37	11.99	12.01	149,700	11.71
30-Sep-09	12.55	12.55	12.07	12.30	200,500	11.99
29-Sep-09	12.60	12.60	12.38	12.50	136,400	12.18
28-Sep-09	12.47	12.66	12.40	12.60	143,500	12.28
25-Sep-09	12.19	12.50	12.17	12.50	134,500	12.18
24-Sep-09	12.48	12.48	12.17	12.21	122,600	11.90
23-Sep-09	12.53	12.80	12.26	12.48	139,300	12.16
22-Sep-09	12.50	12.64	12.33	12.51	115,900	12.19
21-Sep-09	11.98	12.42	11.95	12.23	110,300	11.92
18-Sep-09	12.50	12.62	12.05	12.42	108,600	12.11
18-Sep-09	$ 0.167 Dividend
17-Sep-09	12.78	12.83	12.66	12.80	195,200	12.31
16-Sep-09	12.83	12.83	12.55	12.81	176,700	12.32
15-Sep-09	12.42	12.60	12.41	12.52	195,100	12.04
14-Sep-09	12.21	12.48	12.10	12.41	160,600	11.94
11-Sep-09	12.35	12.41	12.16	12.21	107,500	11.75
10-Sep-09	12.10	12.29	12.06	12.21	126,900	11.75
9-Sep-09	11.99	12.10	11.90	12.07	144,600	11.61
8-Sep-09	11.27	12.04	11.27	11.98	120,900	11.52
4-Sep-09	11.49	11.83	11.46	11.75	130,500	11.30
3-Sep-09	11.30	11.62	11.23	11.51	111,900	11.07
2-Sep-09	11.16	11.34	11.02	11.26	129,600	10.83
1-Sep-09	11.55	11.87	11.10	11.16	166,600	10.74
31-Aug-09	11.40	11.62	11.14	11.50	124,000	11.06
28-Aug-09	11.30	11.66	11.24	11.65	104,500	11.21
27-Aug-09	11.31	11.40	11.07	11.30	158,000	10.87
26-Aug-09	11.50	11.73	11.14	11.39	208,300	10.96
25-Aug-09	11.84	12.07	11.09	11.49	367,400	11.05
24-Aug-09	12.23	12.23	11.56	11.69	238,200	11.25
21-Aug-09	12.17	12.32	12.01	12.14	139,000	11.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions