EAC: Historical Prices for ENCORE ACQUISITION

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	44.26	44.95	44.26	44.80	830,200	44.80
19-Nov-09	45.23	45.33	44.65	44.70	1,520,000	44.70
18-Nov-09	45.61	46.01	45.24	45.46	952,700	45.46
17-Nov-09	46.21	46.27	45.49	45.67	1,452,200	45.67
16-Nov-09	46.25	47.16	45.93	46.26	1,566,000	46.26
13-Nov-09	45.50	46.09	45.10	45.63	1,306,000	45.63
12-Nov-09	45.61	46.71	45.25	45.38	1,781,300	45.38
11-Nov-09	45.69	46.03	45.31	45.67	1,304,200	45.67
10-Nov-09	45.64	45.99	45.00	45.26	1,960,100	45.26
9-Nov-09	45.37	46.08	45.24	45.85	1,909,900	45.85
6-Nov-09	44.00	44.83	43.96	44.74	2,091,300	44.74
5-Nov-09	45.74	45.75	44.17	44.56	2,394,500	44.56
4-Nov-09	44.91	46.01	44.86	45.32	3,078,700	45.32
3-Nov-09	44.07	44.86	43.79	44.53	3,693,500	44.53
2-Nov-09	45.90	46.00	44.00	44.67	9,916,900	44.67
30-Oct-09	39.58	39.58	36.56	37.07	1,088,100	37.07
29-Oct-09	40.00	40.76	39.17	39.61	918,000	39.61
28-Oct-09	41.59	42.53	39.21	39.43	1,513,600	39.43
27-Oct-09	42.52	43.96	42.08	42.43	934,100	42.43
26-Oct-09	43.10	44.46	41.99	42.24	684,900	42.24
23-Oct-09	44.00	44.38	42.49	42.76	553,500	42.76
22-Oct-09	43.81	43.81	42.77	43.64	382,200	43.64
21-Oct-09	44.05	45.25	43.76	43.81	436,000	43.81
20-Oct-09	45.01	45.63	43.47	44.59	566,100	44.59
19-Oct-09	44.12	44.88	43.80	44.85	474,500	44.85
16-Oct-09	44.13	44.79	43.63	43.78	385,200	43.78
15-Oct-09	43.62	44.53	43.30	44.48	628,600	44.48
14-Oct-09	45.01	45.08	43.51	43.93	501,800	43.93
13-Oct-09	43.38	44.06	42.40	44.06	495,200	44.06
12-Oct-09	43.33	44.23	43.21	43.41	412,300	43.41
9-Oct-09	42.27	42.78	42.04	42.53	465,300	42.53
8-Oct-09	41.14	42.77	41.00	42.28	714,700	42.28
7-Oct-09	41.17	41.69	40.42	40.98	487,400	40.98
6-Oct-09	39.72	41.26	39.72	41.23	913,700	41.23
5-Oct-09	37.22	39.24	37.06	39.08	626,700	39.08
2-Oct-09	36.01	37.05	35.64	36.90	501,100	36.90
1-Oct-09	37.23	37.63	36.61	36.68	778,600	36.68
30-Sep-09	38.58	39.39	36.75	37.40	927,300	37.40
29-Sep-09	37.30	38.32	37.06	37.82	877,200	37.82
28-Sep-09	36.48	37.63	35.93	37.18	594,900	37.18
25-Sep-09	36.41	36.87	35.72	36.31	669,000	36.31
24-Sep-09	37.10	37.10	35.47	36.39	749,100	36.39
23-Sep-09	37.65	38.48	36.90	37.13	540,900	37.13
22-Sep-09	37.95	38.37	37.35	37.70	787,200	37.70
21-Sep-09	37.27	37.61	36.56	37.44	522,900	37.44
18-Sep-09	38.79	38.97	37.61	38.06	691,300	38.06
17-Sep-09	39.00	39.46	37.99	38.55	558,700	38.55
16-Sep-09	39.42	39.83	38.68	39.16	701,500	39.16
15-Sep-09	38.40	39.20	37.94	39.04	775,800	39.04
14-Sep-09	36.58	38.22	36.06	38.17	695,600	38.17
11-Sep-09	38.08	38.30	36.96	37.16	1,009,300	37.16
10-Sep-09	36.56	37.90	36.19	37.59	1,079,900	37.59
9-Sep-09	37.02	37.79	36.48	36.48	3,793,500	36.48
8-Sep-09	38.49	39.93	38.49	39.42	740,000	39.42
4-Sep-09	37.14	37.79	37.00	37.74	253,400	37.74
3-Sep-09	37.24	37.54	36.85	37.09	381,900	37.09
2-Sep-09	36.83	37.45	36.60	36.83	703,200	36.83
1-Sep-09	37.62	38.81	36.70	36.96	606,400	36.96
31-Aug-09	38.31	38.50	37.30	37.69	658,300	37.69
28-Aug-09	38.44	39.52	37.46	39.45	925,400	39.45
27-Aug-09	36.82	37.99	36.38	37.61	419,300	37.61
26-Aug-09	37.00	37.31	36.11	37.02	415,800	37.02
25-Aug-09	38.47	38.65	37.10	37.21	578,500	37.21
24-Aug-09	37.24	38.63	37.23	38.05	765,300	38.05
21-Aug-09	35.81	37.15	35.68	36.96	461,200	36.96
20-Aug-09	35.05	35.71	34.81	35.34	537,000	35.34
* 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