ERH: Historical Prices for EVERGREEN UTILITIES

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	14.21	14.43	14.15	14.31	43,200	14.31
14-Dec-09	14.69	14.69	14.21	14.24	78,400	14.24
11-Dec-09	14.77	14.94	14.25	14.46	121,300	14.46
11-Dec-09	$ 0.11 Dividend
10-Dec-09	13.37	14.75	13.37	14.55	386,500	14.44
9-Dec-09	13.30	13.38	13.14	13.24	31,900	13.14
8-Dec-09	12.83	13.32	12.78	13.14	35,700	13.04
7-Dec-09	12.81	13.09	12.81	13.00	24,000	12.90
4-Dec-09	12.87	12.96	12.75	12.77	19,900	12.67
3-Dec-09	12.86	12.90	12.69	12.79	22,200	12.69
2-Dec-09	12.49	12.84	12.47	12.81	30,500	12.71
1-Dec-09	12.10	12.49	12.10	12.49	44,700	12.40
30-Nov-09	12.30	12.53	12.15	12.25	38,800	12.16
27-Nov-09	12.21	12.36	11.93	12.18	18,200	12.09
25-Nov-09	12.43	12.61	12.36	12.46	21,300	12.37
24-Nov-09	12.37	12.49	12.31	12.35	20,100	12.26
23-Nov-09	12.50	12.55	12.35	12.38	41,900	12.29
20-Nov-09	12.67	12.67	12.51	12.51	12,800	12.42
19-Nov-09	12.65	12.79	12.49	12.66	11,800	12.56
18-Nov-09	12.87	12.91	12.70	12.77	27,400	12.67
17-Nov-09	13.06	13.06	12.81	12.87	19,500	12.77
16-Nov-09	13.19	13.71	12.89	12.98	20,500	12.88
13-Nov-09	12.70	13.02	12.60	12.95	116,600	12.85
12-Nov-09	12.85	12.85	12.64	12.75	131,300	12.65
12-Nov-09	$ 0.11 Dividend
11-Nov-09	12.72	12.90	12.65	12.87	34,400	12.66
10-Nov-09	12.33	12.51	12.29	12.50	34,900	12.30
9-Nov-09	12.26	12.38	12.21	12.38	95,700	12.18
6-Nov-09	12.13	12.35	12.09	12.17	78,800	11.97
5-Nov-09	12.28	12.28	12.09	12.09	12,400	11.90
4-Nov-09	12.38	12.43	12.26	12.28	15,700	12.08
3-Nov-09	12.06	12.25	11.90	12.25	38,300	12.05
2-Nov-09	12.17	12.32	12.02	12.06	27,800	11.87
30-Oct-09	12.82	12.88	12.03	12.03	24,800	11.84
29-Oct-09	12.76	13.03	12.70	12.79	31,200	12.58
28-Oct-09	13.03	13.08	12.75	12.76	28,200	12.56
27-Oct-09	12.94	13.20	12.81	13.13	46,400	12.92
26-Oct-09	13.10	13.11	12.82	12.86	22,900	12.65
23-Oct-09	12.97	13.11	12.97	13.00	24,900	12.79
22-Oct-09	13.00	13.02	12.89	12.97	26,700	12.76
21-Oct-09	13.00	13.08	12.95	13.02	12,300	12.81
20-Oct-09	12.85	13.07	12.85	13.00	18,800	12.79
19-Oct-09	12.92	13.04	12.80	12.91	47,900	12.70
16-Oct-09	13.63	13.88	12.90	12.96	77,300	12.75
15-Oct-09	13.74	14.07	13.66	13.68	24,600	13.46
14-Oct-09	13.30	13.90	13.30	13.71	26,500	13.49
13-Oct-09	13.34	13.49	13.25	13.47	9,100	13.25
12-Oct-09	13.54	13.54	13.26	13.32	8,400	13.11
9-Oct-09	13.18	13.45	13.18	13.38	11,800	13.17
9-Oct-09	$ 0.11 Dividend
8-Oct-09	13.15	13.43	12.93	13.19	16,300	12.87
7-Oct-09	12.88	13.07	12.85	12.95	19,300	12.64
6-Oct-09	12.74	12.91	12.74	12.88	22,600	12.57
5-Oct-09	12.57	12.90	12.50	12.89	21,600	12.58
2-Oct-09	12.36	12.54	12.36	12.50	32,700	12.20
1-Oct-09	12.69	12.73	12.55	12.55	24,900	12.25
30-Sep-09	12.62	12.77	12.50	12.59	50,900	12.28
29-Sep-09	12.82	12.82	12.62	12.64	27,200	12.33
28-Sep-09	12.67	12.85	12.54	12.63	15,200	12.32
25-Sep-09	12.57	12.89	12.57	12.65	29,300	12.34
24-Sep-09	12.81	12.89	12.55	12.68	34,300	12.37
23-Sep-09	12.68	13.05	12.68	12.89	25,900	12.58
22-Sep-09	12.91	13.08	12.75	12.75	31,100	12.44
21-Sep-09	12.89	12.91	12.73	12.90	18,700	12.59
18-Sep-09	12.80	12.93	12.75	12.84	10,300	12.53
17-Sep-09	12.68	12.96	12.68	12.84	14,500	12.53
16-Sep-09	12.78	12.90	12.69	12.86	16,100	12.55
15-Sep-09	12.70	12.80	12.67	12.79	16,400	12.48
14-Sep-09	12.77	12.77	12.63	12.70	29,500	12.39
14-Sep-09	$ 0.11 Dividend
* 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