Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 8:35AM ET - U.S. Markets open in 55 mins.. Dow Up 1.29% Nasdaq  0.00%
Meridian Interstate Bancorp, Inc. (EBSB)On Nov 23: 8.78   0.00 (0.00%)  
MORE ON EBSB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-098.588.908.588.7815,1008.78
20-Nov-098.498.728.418.4815,6008.48
19-Nov-098.748.788.508.5024,8008.50
18-Nov-098.828.838.768.7711,6008.77
17-Nov-098.838.878.758.8659,5008.86
16-Nov-098.809.008.808.8320,7008.83
13-Nov-098.768.808.688.7028,9008.70
12-Nov-098.808.888.678.7215,6008.72
11-Nov-098.768.918.548.6727,6008.67
10-Nov-098.648.998.588.6922,7008.69
9-Nov-098.668.718.568.7116,5008.71
6-Nov-098.498.688.498.5812,1008.58
5-Nov-098.658.778.498.4917,8008.49
4-Nov-098.869.058.528.5617,7008.56
3-Nov-098.708.938.538.8528,8008.85
2-Nov-098.629.038.528.7326,3008.73
30-Oct-098.768.928.558.6046,4008.60
29-Oct-098.948.998.738.8416,9008.84
28-Oct-098.989.038.828.9073,1008.90
27-Oct-098.759.028.758.9914,0008.99
26-Oct-098.908.968.558.7423,7008.74
23-Oct-098.699.038.678.9755,6008.97
22-Oct-098.518.698.468.618,7008.61
21-Oct-098.548.648.508.5257,8008.52
20-Oct-098.578.578.508.578,9008.57
19-Oct-098.638.708.518.6713,3008.67
16-Oct-098.608.788.518.5812,4008.58
15-Oct-098.708.708.618.617,2008.61
14-Oct-098.768.768.658.7086,4008.70
13-Oct-098.828.828.658.706,2008.70
12-Oct-098.809.008.688.777,4008.77
9-Oct-098.939.048.699.027,1009.02
8-Oct-099.059.128.928.927,0008.92
7-Oct-098.889.178.778.9917,3008.99
6-Oct-099.469.468.809.2313,7009.23
5-Oct-098.979.498.919.4526,4009.45
2-Oct-098.589.008.588.9615,1008.96
1-Oct-098.558.798.558.6513,3008.65
30-Sep-098.859.248.508.5071,6008.50
29-Sep-099.179.178.848.869,3008.86
28-Sep-099.099.198.969.1321,3009.13
25-Sep-099.209.238.999.025,0009.02
24-Sep-098.609.188.609.167,2009.16
23-Sep-099.079.439.079.234,1009.23
22-Sep-099.259.489.149.404,8009.40
21-Sep-098.889.178.609.1725,2009.17
18-Sep-099.369.368.938.9347,1008.93
17-Sep-099.589.589.289.343,7009.34
16-Sep-099.309.539.309.384,6009.38
15-Sep-099.559.619.359.3910,1009.39
14-Sep-099.439.649.319.6010,2009.60
11-Sep-099.309.489.309.4613,0009.46
10-Sep-099.249.309.249.273,3009.27
9-Sep-099.029.309.029.2822,8009.28
8-Sep-098.889.178.769.0415,2009.04
4-Sep-099.389.389.159.209,0009.20
3-Sep-099.429.429.259.3911,1009.39
2-Sep-099.209.519.159.4218,6009.42
1-Sep-099.239.449.219.3417,3009.34
31-Aug-099.449.449.219.2729,8009.27
28-Aug-099.659.659.409.5120,1009.51
27-Aug-099.539.679.509.6118,5009.61
26-Aug-099.399.669.279.6421,8009.64
25-Aug-099.439.569.379.379,5009.37
24-Aug-099.209.459.209.4512,8009.45
21-Aug-099.309.419.309.4125,6009.41
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions