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

Thursday, November 26, 2009, 3:23AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Edgewater Technology Inc. (EDGW)On Nov 25: 2.70  Up 0.01 (0.37%)  
MORE ON EDGW
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*
25-Nov-092.642.702.622.7042,0002.70
24-Nov-092.652.702.622.6912,4002.69
23-Nov-092.662.702.652.7015,8002.70
20-Nov-092.552.702.482.7011,2002.70
19-Nov-092.682.702.642.704,9002.70
18-Nov-092.742.742.662.707,8002.70
17-Nov-092.562.752.562.7016,0002.70
16-Nov-092.712.762.662.7517,0002.75
13-Nov-092.712.762.712.755,2002.75
12-Nov-092.722.822.702.7419,4002.74
11-Nov-092.822.822.782.8236,7002.82
10-Nov-092.802.842.732.8250,1002.82
9-Nov-092.902.902.732.8411,4002.84
6-Nov-092.852.932.792.844,0002.84
5-Nov-092.872.942.782.8522,6002.85
4-Nov-092.992.992.872.991,5002.99
3-Nov-092.972.972.802.852,9002.85
2-Nov-092.952.952.812.855,8002.85
30-Oct-093.003.002.852.853,3002.85
29-Oct-092.993.002.902.932,3002.93
28-Oct-092.832.862.832.868002.86
27-Oct-092.953.002.892.934,0002.93
26-Oct-092.983.022.902.9413,5002.94
23-Oct-093.003.012.952.9811,2002.98
22-Oct-092.963.012.962.975002.97
21-Oct-092.982.982.812.863,9002.86
20-Oct-092.922.922.862.907,7002.90
19-Oct-092.952.992.792.9210,8002.92
16-Oct-093.023.023.023.0203.02
15-Oct-093.023.022.833.024,2003.02
14-Oct-092.953.002.852.992,2002.99
13-Oct-092.873.032.873.031,0003.03
12-Oct-093.063.063.003.022,0003.02
9-Oct-092.983.022.983.021,8003.02
8-Oct-093.063.062.962.993,1002.99
7-Oct-093.003.062.883.004,0003.00
6-Oct-093.043.043.003.002003.00
5-Oct-092.953.162.832.963,7002.96
2-Oct-092.952.952.772.7752,4002.77
1-Oct-092.953.002.832.8912,9002.89
30-Sep-092.952.952.942.944,1002.94
29-Sep-092.952.952.792.956,2002.95
28-Sep-092.942.952.902.953,7002.95
25-Sep-092.892.952.812.9513,0002.95
24-Sep-092.872.952.872.953,9002.95
23-Sep-092.952.952.902.955,8002.95
22-Sep-092.993.052.972.9913,1002.99
21-Sep-092.983.022.973.005,9003.00
18-Sep-092.932.992.912.998,6002.99
17-Sep-092.963.022.922.986,4002.98
16-Sep-093.053.062.983.024,0003.02
15-Sep-092.973.062.913.027,1003.02
14-Sep-093.073.072.953.0510,7003.05
11-Sep-093.073.072.963.006,1003.00
10-Sep-092.943.052.943.007,1003.00
9-Sep-093.083.082.902.999,3002.99
8-Sep-093.093.122.953.0213,8003.02
4-Sep-093.033.082.993.0712,8003.07
3-Sep-092.963.162.903.1611,2003.16
2-Sep-093.163.162.963.132,9003.13
1-Sep-093.093.162.883.0315,9003.03
31-Aug-093.143.172.893.1714,6003.17
28-Aug-092.883.082.883.085,6003.08
27-Aug-092.873.072.872.945,6002.94
26-Aug-093.053.052.952.9512,2002.95
25-Aug-093.113.172.903.178,3003.17
* 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