Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 8, 2009, 8:24PM ET - U.S. Markets Closed. Dow Down 1.00% Nasdaq Down 0.76%
EDCI Holdings, Inc. (EDCI)At 2:31PM ET: 5.8547  Up 0.0547 (0.94%)  
MORE ON EDCI
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*
8-Dec-095.815.965.815.859,1005.85
7-Dec-095.815.915.805.8023,9005.80
4-Dec-095.845.925.815.8118,5005.81
3-Dec-095.805.945.805.944,6005.94
2-Dec-095.805.935.805.9113,2005.91
1-Dec-095.805.905.765.886,1005.88
30-Nov-095.785.815.755.8010,3005.80
27-Nov-095.465.945.465.945005.94
25-Nov-095.945.945.775.822,0005.82
24-Nov-095.955.955.845.902,6005.90
23-Nov-095.805.825.735.826,9005.82
20-Nov-095.815.825.795.7911,1005.79
19-Nov-095.805.825.805.801,8005.80
18-Nov-095.795.805.795.801,9005.80
17-Nov-095.805.875.745.804,2005.80
16-Nov-095.855.905.825.8341,1005.83
13-Nov-095.855.855.805.8520,1005.85
12-Nov-095.855.855.855.8505.85
11-Nov-095.825.885.765.8513,9005.85
10-Nov-095.825.825.805.824,3005.82
9-Nov-095.905.905.815.885,5005.88
6-Nov-095.995.995.995.9905.99
5-Nov-095.946.005.895.997,6005.99
4-Nov-095.906.065.875.9235,6005.92
3-Nov-095.695.905.655.865,3005.86
2-Nov-095.785.795.655.7125,3005.71
30-Oct-095.825.835.825.835005.83
29-Oct-095.905.945.805.807,7005.80
28-Oct-096.016.025.945.946,5005.94
27-Oct-096.116.115.996.0088,7006.00
26-Oct-096.456.456.106.103,4006.10
23-Oct-096.186.206.166.161,6006.16
22-Oct-096.016.206.016.206,1006.20
21-Oct-096.086.086.086.0806.08
20-Oct-096.026.085.976.0893,5006.08
19-Oct-096.026.096.026.048006.04
16-Oct-096.036.076.006.078006.07
15-Oct-096.036.096.036.078,8006.07
14-Oct-096.026.046.006.0434,2006.04
13-Oct-096.126.126.006.053,1006.05
12-Oct-096.066.176.006.1713,4006.17
9-Oct-096.006.075.996.0756,9006.07
8-Oct-096.016.046.006.0038,0006.00
7-Oct-096.016.026.006.0013,5006.00
6-Oct-096.006.025.986.0165,1006.01
5-Oct-096.006.015.985.9942,6005.99
2-Oct-095.916.005.915.9528,6005.95
1-Oct-095.925.985.925.9854,3005.98
30-Sep-096.016.015.925.9447,7005.94
29-Sep-095.975.985.975.9726,6005.97
28-Sep-096.026.045.965.9736,7005.97
25-Sep-095.956.005.895.9988,8005.99
24-Sep-095.935.955.875.9370,4005.93
23-Sep-095.925.925.895.9012,5005.90
22-Sep-095.955.955.905.9117,6005.91
21-Sep-095.946.005.885.9322,1005.93
18-Sep-095.895.955.805.9538,9005.95
17-Sep-095.805.955.755.9522,9005.95
16-Sep-095.915.965.805.81214,4005.81
15-Sep-095.875.995.785.99233,9005.99
14-Sep-095.616.055.455.81440,4005.81
11-Sep-094.955.044.955.018,7005.01
10-Sep-094.955.034.905.036,1005.03
9-Sep-094.955.054.955.006,6005.00
8-Sep-095.015.014.955.019,9005.01
4-Sep-094.855.004.844.9714,6004.97
* 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 ScreenerSplits
Mergers & Acquisitions