ENER: Historical Prices for Energy Conversion Devices, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.72	10.97	10.50	10.52	1,180,700	10.52
20-Nov-09	10.53	10.75	10.48	10.57	1,064,100	10.57
19-Nov-09	10.77	10.84	10.45	10.53	1,431,200	10.53
18-Nov-09	11.00	11.09	10.80	10.85	871,800	10.85
17-Nov-09	10.96	11.24	10.87	10.91	1,092,700	10.91
16-Nov-09	11.20	11.38	10.95	11.05	2,372,200	11.05
13-Nov-09	10.65	10.97	10.57	10.94	2,124,900	10.94
12-Nov-09	10.52	10.76	10.50	10.57	1,109,000	10.57
11-Nov-09	10.76	10.90	10.52	10.60	1,350,500	10.60
10-Nov-09	10.59	10.85	10.50	10.66	1,810,400	10.66
9-Nov-09	11.19	11.45	10.76	10.93	3,354,900	10.93
6-Nov-09	11.20	11.73	11.16	11.49	1,447,800	11.49
5-Nov-09	11.39	11.61	11.29	11.45	946,000	11.45
4-Nov-09	11.89	11.93	11.13	11.21	1,175,000	11.21
3-Nov-09	10.51	12.38	10.42	11.74	3,448,000	11.74
2-Nov-09	10.77	10.87	10.42	10.58	2,169,100	10.58
30-Oct-09	11.19	11.29	10.51	10.77	3,578,700	10.77
29-Oct-09	11.34	11.47	11.03	11.14	3,473,100	11.14
28-Oct-09	11.96	12.35	11.28	11.47	3,181,800	11.47
27-Oct-09	12.25	12.50	11.98	12.02	2,297,300	12.02
26-Oct-09	12.53	12.80	11.97	12.05	3,183,100	12.05
23-Oct-09	13.15	13.62	12.41	12.53	5,806,400	12.53
22-Oct-09	11.94	13.47	11.73	13.26	5,973,700	13.26
21-Oct-09	11.99	12.68	11.98	12.02	3,452,700	12.02
20-Oct-09	12.26	12.55	11.90	12.07	2,612,400	12.07
19-Oct-09	12.05	12.63	11.74	12.21	4,188,200	12.21
16-Oct-09	12.17	12.18	11.65	12.00	3,275,600	12.00
15-Oct-09	11.65	12.72	11.62	12.30	5,021,500	12.30
14-Oct-09	12.01	12.04	11.51	11.86	2,817,500	11.86
13-Oct-09	12.40	12.50	11.67	11.72	5,536,500	11.72
12-Oct-09	11.00	12.89	10.95	12.52	11,848,500	12.52
9-Oct-09	10.91	11.06	10.75	10.89	1,378,800	10.89
8-Oct-09	11.05	11.14	10.86	10.91	1,974,100	10.91
7-Oct-09	10.90	11.02	10.80	10.98	1,365,600	10.98
6-Oct-09	11.10	11.33	10.77	10.99	2,137,000	10.99
5-Oct-09	11.13	11.24	10.86	10.97	1,921,700	10.97
2-Oct-09	10.82	11.38	10.55	10.79	3,710,900	10.79
1-Oct-09	11.52	11.54	10.96	11.00	2,976,300	11.00
30-Sep-09	11.88	12.01	11.56	11.58	2,324,600	11.58
29-Sep-09	11.88	12.12	11.84	11.89	2,519,500	11.89
28-Sep-09	12.00	12.11	11.77	11.92	1,585,200	11.92
25-Sep-09	12.04	12.33	11.79	11.99	2,356,200	11.99
24-Sep-09	12.90	12.95	12.07	12.13	3,661,300	12.13
23-Sep-09	13.22	13.33	12.81	12.88	2,253,000	12.88
22-Sep-09	13.32	13.67	13.16	13.19	2,212,400	13.19
21-Sep-09	13.30	13.31	12.67	13.16	2,577,600	13.16
18-Sep-09	13.65	13.93	13.30	13.53	2,992,800	13.53
17-Sep-09	13.36	14.21	13.11	13.50	6,063,500	13.50
16-Sep-09	13.19	13.48	13.04	13.26	3,537,600	13.26
15-Sep-09	13.45	13.47	12.71	13.00	3,924,400	13.00
14-Sep-09	13.45	13.86	13.17	13.32	5,964,400	13.32
11-Sep-09	12.63	13.49	12.46	13.40	7,975,500	13.40
10-Sep-09	12.51	12.87	12.22	12.42	3,725,700	12.42
9-Sep-09	12.69	13.36	12.25	12.34	7,586,500	12.34
8-Sep-09	10.60	13.35	10.47	13.01	16,350,600	13.01
4-Sep-09	10.53	10.53	10.16	10.41	1,751,800	10.41
3-Sep-09	10.44	10.49	10.14	10.44	2,792,000	10.44
2-Sep-09	10.60	10.70	10.25	10.32	3,605,800	10.32
1-Sep-09	11.10	11.28	10.57	10.71	3,097,300	10.71
31-Aug-09	11.79	11.85	11.04	11.21	3,289,500	11.21
28-Aug-09	12.01	12.21	11.80	11.92	1,917,400	11.92
27-Aug-09	12.00	12.20	11.70	11.90	4,343,000	11.90
26-Aug-09	12.10	12.60	12.02	12.50	2,459,900	12.50
25-Aug-09	12.25	12.44	12.05	12.27	1,976,500	12.27
24-Aug-09	12.46	12.59	12.40	12.44	1,549,300	12.44
21-Aug-09	12.78	12.85	12.31	12.36	2,378,400	12.36
* 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