EEN: Historical Prices for CLAYMORE/BNY MELLON

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	18.27	18.27	18.05	18.21	900	18.21
11-Dec-09	18.04	18.04	17.85	18.02	500	18.02
10-Dec-09	17.90	17.90	17.90	17.90	0	17.90
9-Dec-09	17.81	17.90	17.79	17.90	900	17.90
8-Dec-09	18.50	18.50	17.01	17.01	2,000	17.01
7-Dec-09	18.30	18.31	18.17	18.31	1,500	18.31
4-Dec-09	18.50	18.50	18.50	18.50	0	18.50
3-Dec-09	18.29	18.52	18.29	18.50	2,100	18.50
2-Dec-09	18.24	18.24	18.23	18.23	900	18.23
1-Dec-09	17.50	17.50	17.50	17.50	0	17.50
30-Nov-09	17.73	17.73	17.50	17.50	200	17.50
27-Nov-09	17.66	17.66	17.52	17.66	10,900	17.66
25-Nov-09	18.21	18.24	18.21	18.24	400	18.24
24-Nov-09	18.42	18.42	17.14	18.10	2,200	18.10
23-Nov-09	18.26	18.44	18.26	18.43	2,600	18.43
20-Nov-09	18.10	18.10	17.83	17.84	1,200	17.84
19-Nov-09	19.94	19.94	17.89	17.89	500	17.89
18-Nov-09	18.31	18.37	17.33	18.27	1,900	18.27
17-Nov-09	19.29	19.29	18.13	18.13	5,600	18.13
16-Nov-09	18.50	18.55	18.37	18.55	15,000	18.55
13-Nov-09	18.33	18.40	18.06	18.10	14,800	18.10
12-Nov-09	18.13	18.30	18.05	18.10	2,100	18.10
11-Nov-09	18.40	18.40	18.17	18.23	3,600	18.23
10-Nov-09	18.14	18.38	18.14	18.35	3,100	18.35
9-Nov-09	19.25	19.25	18.18	18.51	9,800	18.51
6-Nov-09	16.82	16.82	16.82	16.82	0	16.82
5-Nov-09	16.85	16.85	16.82	16.82	600	16.82
4-Nov-09	17.81	17.81	17.81	17.81	800	17.81
3-Nov-09	17.37	17.37	17.37	17.37	200	17.37
2-Nov-09	17.44	17.44	17.41	17.41	2,100	17.41
30-Oct-09	18.21	18.21	17.44	17.44	800	17.44
29-Oct-09	17.97	17.97	17.90	17.92	800	17.92
28-Oct-09	17.46	17.48	17.22	17.22	6,600	17.22
27-Oct-09	18.13	18.13	18.13	18.13	0	18.13
26-Oct-09	17.35	18.55	17.35	18.13	3,200	18.13
23-Oct-09	18.65	18.65	18.65	18.65	0	18.65
22-Oct-09	18.59	18.65	18.59	18.65	300	18.65
21-Oct-09	18.66	18.66	18.66	18.66	0	18.66
20-Oct-09	18.82	19.25	18.66	18.66	2,100	18.66
19-Oct-09	18.86	19.08	18.40	19.08	3,900	19.08
16-Oct-09	18.70	19.00	18.70	18.99	2,100	18.99
15-Oct-09	16.93	20.29	16.93	20.21	3,200	20.21
14-Oct-09	18.75	19.16	18.05	18.05	2,100	18.05
13-Oct-09	18.38	18.39	18.37	18.39	700	18.39
12-Oct-09	18.46	18.68	17.95	18.45	3,000	18.45
9-Oct-09	18.38	18.40	18.38	18.40	1,700	18.40
8-Oct-09	18.36	18.38	18.36	18.36	10,000	18.36
7-Oct-09	17.58	17.58	17.58	17.58	0	17.58
6-Oct-09	19.00	19.00	17.40	17.58	30,400	17.58
5-Oct-09	17.66	18.70	17.66	18.66	1,500	18.66
2-Oct-09	17.35	17.35	17.15	17.30	1,900	17.30
1-Oct-09	18.07	18.07	18.03	18.03	200	18.03
30-Sep-09	18.05	18.28	17.90	18.07	900	18.07
29-Sep-09	18.40	18.40	18.12	18.12	400	18.12
28-Sep-09	18.29	18.41	18.29	18.40	6,800	18.40
25-Sep-09	17.02	17.05	17.02	17.02	900	17.02
24-Sep-09	17.79	17.79	17.73	17.78	500	17.78
23-Sep-09	18.66	18.85	18.62	18.73	1,000	18.73
22-Sep-09	18.61	18.74	18.61	18.67	1,000	18.67
21-Sep-09	16.73	18.05	16.70	18.05	700	18.05
18-Sep-09	18.28	18.28	18.28	18.28	0	18.28
17-Sep-09	18.28	18.28	18.28	18.28	400	18.28
16-Sep-09	18.10	18.10	18.10	18.10	0	18.10
15-Sep-09	18.10	18.10	18.10	18.10	0	18.10
14-Sep-09	17.76	18.11	17.76	18.10	5,200	18.10
11-Sep-09	18.21	18.21	18.06	18.06	500	18.06
* 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