ENP: Historical Prices for ENCORE ENERGY PTN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.51	17.59	17.38	17.50	77,000	17.50
19-Nov-09	17.49	17.65	17.32	17.49	72,800	17.49
18-Nov-09	17.74	17.75	17.43	17.66	85,700	17.66
17-Nov-09	17.59	17.80	17.43	17.78	77,000	17.78
16-Nov-09	17.50	17.68	17.35	17.47	99,100	17.47
13-Nov-09	17.26	17.44	17.01	17.27	235,100	17.27
12-Nov-09	17.48	17.59	17.32	17.35	111,100	17.35
11-Nov-09	17.71	17.79	17.53	17.60	97,600	17.60
10-Nov-09	17.73	17.78	17.54	17.62	120,100	17.62
9-Nov-09	17.81	17.87	17.50	17.77	147,100	17.77
6-Nov-09	17.58	17.79	17.30	17.41	169,500	17.41
5-Nov-09	18.06	18.06	16.96	17.81	273,000	17.81
5-Nov-09	$ 0.538 Dividend
4-Nov-09	18.23	18.49	18.03	18.20	409,900	17.66
3-Nov-09	17.90	18.14	17.60	18.00	234,300	17.47
2-Nov-09	18.51	18.61	17.65	17.98	402,400	17.45
30-Oct-09	18.13	18.30	17.60	18.00	288,100	17.47
29-Oct-09	17.68	18.78	17.68	18.33	351,300	17.79
28-Oct-09	18.35	18.44	17.34	17.56	348,100	17.04
27-Oct-09	18.15	18.45	18.04	18.35	122,600	17.81
26-Oct-09	18.85	18.97	18.08	18.13	184,100	17.59
23-Oct-09	18.89	18.89	18.51	18.75	173,500	18.20
22-Oct-09	18.32	18.64	18.04	18.61	160,700	18.06
21-Oct-09	18.60	18.88	18.20	18.32	258,700	17.78
20-Oct-09	18.27	18.38	17.77	18.30	146,600	17.76
19-Oct-09	17.61	18.35	17.61	18.27	218,500	17.73
16-Oct-09	17.60	17.77	17.60	17.68	128,700	17.16
15-Oct-09	18.01	18.12	17.73	17.73	190,100	17.21
14-Oct-09	17.69	18.22	17.62	18.13	300,800	17.59
13-Oct-09	17.48	17.79	17.00	17.56	201,200	17.04
12-Oct-09	17.61	17.75	17.17	17.37	210,400	16.86
9-Oct-09	16.87	17.43	16.85	17.43	203,600	16.91
8-Oct-09	16.87	16.87	16.74	16.85	161,400	16.35
7-Oct-09	16.77	16.83	16.57	16.82	29,800	16.32
6-Oct-09	16.33	16.79	16.27	16.79	269,800	16.29
5-Oct-09	15.84	16.30	15.84	16.27	137,900	15.79
2-Oct-09	15.81	15.95	15.66	15.87	105,900	15.40
1-Oct-09	15.97	16.09	15.75	15.85	140,600	15.38
30-Sep-09	16.18	16.28	15.94	15.97	195,300	15.50
29-Sep-09	16.18	16.22	15.95	16.22	123,300	15.74
28-Sep-09	15.85	16.23	15.75	16.18	176,000	15.70
25-Sep-09	15.85	16.25	15.60	15.88	122,600	15.41
24-Sep-09	16.01	16.01	15.50	15.84	142,600	15.37
23-Sep-09	16.09	16.30	15.95	15.95	123,100	15.48
22-Sep-09	16.36	16.48	16.06	16.11	155,700	15.63
21-Sep-09	16.22	16.40	15.70	16.17	190,400	15.69
18-Sep-09	16.15	16.48	15.17	16.48	304,400	15.99
17-Sep-09	16.57	16.57	16.12	16.12	250,500	15.64
16-Sep-09	16.09	16.26	16.09	16.26	267,600	15.78
15-Sep-09	15.92	16.20	15.86	16.09	277,300	15.61
14-Sep-09	15.98	16.00	15.70	16.00	137,300	15.53
11-Sep-09	15.74	15.95	15.68	15.83	202,000	15.36
10-Sep-09	15.59	15.77	15.48	15.74	142,300	15.27
9-Sep-09	15.85	15.85	15.42	15.65	225,000	15.19
8-Sep-09	15.77	15.77	15.40	15.61	150,400	15.15
4-Sep-09	15.19	15.46	15.01	15.40	131,300	14.94
3-Sep-09	15.09	15.10	14.79	15.10	89,300	14.65
2-Sep-09	15.49	15.49	14.82	14.85	249,400	14.41
1-Sep-09	15.40	15.58	14.94	15.07	286,900	14.62
31-Aug-09	14.86	15.30	14.77	15.26	245,900	14.81
28-Aug-09	15.00	15.15	14.85	15.14	168,600	14.69
27-Aug-09	14.79	14.99	14.55	14.81	166,900	14.37
26-Aug-09	15.01	15.10	14.72	14.94	199,200	14.50
25-Aug-09	15.69	15.69	15.00	15.10	99,500	14.65
24-Aug-09	15.35	15.60	15.21	15.32	210,000	14.87
21-Aug-09	15.31	15.49	15.21	15.31	175,900	14.86
20-Aug-09	15.16	15.45	15.10	15.31	147,800	14.86
* 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