EGO: Historical Prices for ELDORADO GOLD CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.29	13.47	13.05	13.46	2,935,000	13.46
19-Nov-09	13.40	13.59	12.95	13.52	4,421,400	13.52
18-Nov-09	13.99	14.15	13.46	13.52	4,380,600	13.52
17-Nov-09	13.46	13.73	13.35	13.69	3,250,300	13.69
16-Nov-09	13.54	13.89	13.40	13.62	5,189,900	13.62
13-Nov-09	12.98	13.36	12.89	13.23	3,255,800	13.23
12-Nov-09	13.14	13.38	12.81	12.93	4,219,800	12.93
11-Nov-09	13.66	13.71	13.29	13.32	4,559,800	13.32
10-Nov-09	13.07	13.50	12.91	13.24	5,600,300	13.24
9-Nov-09	12.83	13.54	12.71	13.12	6,942,300	13.12
6-Nov-09	12.44	12.75	12.30	12.35	5,399,200	12.35
5-Nov-09	12.29	12.64	12.20	12.40	5,630,700	12.40
4-Nov-09	12.31	12.47	11.93	12.18	8,502,900	12.18
3-Nov-09	11.08	12.11	10.99	12.11	7,438,200	12.11
2-Nov-09	11.44	11.57	10.80	11.19	6,623,600	11.19
30-Oct-09	11.25	11.28	10.61	11.03	6,698,500	11.03
29-Oct-09	10.95	11.62	10.90	11.42	5,361,900	11.42
28-Oct-09	11.14	11.39	10.57	10.70	6,762,500	10.70
27-Oct-09	11.45	11.50	11.06	11.19	5,083,300	11.19
26-Oct-09	11.91	12.19	11.35	11.46	7,594,900	11.46
23-Oct-09	12.05	12.14	11.82	11.91	5,402,300	11.91
22-Oct-09	11.88	12.07	11.71	11.90	3,500,700	11.90
21-Oct-09	11.90	12.32	11.82	11.91	6,339,500	11.91
20-Oct-09	12.24	12.24	11.80	11.98	5,586,700	11.98
19-Oct-09	12.02	12.16	11.72	12.16	4,358,300	12.16
16-Oct-09	11.94	12.16	11.80	12.00	3,915,800	12.00
15-Oct-09	12.10	12.29	11.91	12.04	3,804,600	12.04
14-Oct-09	12.50	12.50	12.08	12.40	5,856,600	12.40
13-Oct-09	12.29	12.61	12.13	12.31	5,710,300	12.31
12-Oct-09	12.23	12.44	11.97	12.07	3,786,600	12.07
9-Oct-09	11.96	12.25	11.95	12.02	4,240,600	12.02
8-Oct-09	12.36	12.42	12.00	12.13	8,052,300	12.13
7-Oct-09	12.19	12.23	11.81	12.13	6,340,000	12.13
6-Oct-09	11.58	12.16	11.38	12.02	9,304,000	12.02
5-Oct-09	10.70	11.07	10.70	10.93	4,866,600	10.93
2-Oct-09	10.51	11.10	10.43	10.60	5,415,800	10.60
1-Oct-09	11.40	11.42	10.57	10.74	5,805,200	10.74
30-Sep-09	11.38	11.62	11.01	11.40	7,846,800	11.40
29-Sep-09	10.71	11.08	10.71	11.03	4,191,500	11.03
28-Sep-09	10.75	11.15	10.68	10.70	3,135,100	10.70
25-Sep-09	10.62	10.95	10.55	10.72	4,421,700	10.72
24-Sep-09	11.62	11.70	10.71	10.98	5,922,100	10.98
23-Sep-09	11.81	11.90	11.40	11.47	4,843,900	11.47
22-Sep-09	11.90	12.03	11.78	11.81	4,377,700	11.81
21-Sep-09	11.35	11.50	9.91	11.48	4,890,600	11.48
18-Sep-09	11.98	12.07	11.51	11.70	7,030,800	11.70
17-Sep-09	12.18	12.28	11.79	11.97	7,770,400	11.97
16-Sep-09	12.20	12.24	12.02	12.19	6,034,800	12.19
15-Sep-09	11.40	11.94	11.39	11.71	8,309,600	11.71
14-Sep-09	11.62	11.63	11.36	11.49	5,121,200	11.49
11-Sep-09	11.90	12.07	11.70	11.90	8,464,000	11.90
10-Sep-09	11.00	11.60	10.99	11.47	6,348,100	11.47
9-Sep-09	11.38	11.53	10.92	11.06	5,891,300	11.06
8-Sep-09	11.88	11.93	11.15	11.22	7,577,500	11.22
4-Sep-09	11.10	11.32	10.90	11.21	6,999,100	11.21
3-Sep-09	10.67	11.42	10.50	11.11	11,970,500	11.11
2-Sep-09	9.98	10.78	9.92	10.72	8,714,200	10.72
1-Sep-09	10.23	10.25	9.74	9.82	5,200,200	9.82
31-Aug-09	10.30	10.39	10.19	10.29	2,754,000	10.29
28-Aug-09	10.94	10.96	10.53	10.56	4,046,100	10.56
27-Aug-09	10.63	10.93	10.33	10.83	4,899,300	10.83
26-Aug-09	10.75	10.77	10.25	10.37	5,588,000	10.37
25-Aug-09	11.13	11.23	10.89	11.02	2,246,700	11.02
24-Aug-09	11.05	11.28	10.80	10.89	2,312,400	10.89
21-Aug-09	10.94	11.27	10.84	11.02	2,200,200	11.02
20-Aug-09	10.55	10.75	10.46	10.66	1,155,800	10.66
* 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