ETW: Historical Prices for EV TX MGD GL BW FD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.16	14.26	14.16	14.22	243,500	14.22
24-Nov-09	14.08	14.16	14.03	14.16	406,100	14.16
23-Nov-09	14.10	14.15	13.98	14.01	376,500	14.01
20-Nov-09	13.89	13.90	13.75	13.90	269,300	13.90
19-Nov-09	13.89	13.93	13.73	13.93	318,900	13.93
18-Nov-09	13.86	13.97	13.84	13.96	275,900	13.96
17-Nov-09	13.72	13.86	13.72	13.86	291,700	13.86
16-Nov-09	13.63	13.77	13.63	13.77	265,600	13.77
13-Nov-09	13.65	13.66	13.55	13.65	248,300	13.65
12-Nov-09	13.57	13.63	13.53	13.59	253,400	13.59
11-Nov-09	13.66	13.66	13.50	13.58	226,700	13.58
10-Nov-09	13.40	13.54	13.28	13.41	318,100	13.41
9-Nov-09	13.29	13.47	13.27	13.47	240,400	13.47
6-Nov-09	13.00	13.17	12.99	13.14	264,100	13.14
5-Nov-09	12.84	13.07	12.84	13.03	290,200	13.03
4-Nov-09	12.85	13.13	12.77	12.87	445,000	12.87
3-Nov-09	12.81	12.98	12.70	12.98	242,400	12.98
2-Nov-09	12.80	13.12	12.56	12.85	342,600	12.85
30-Oct-09	13.09	13.24	12.62	12.73	438,200	12.73
29-Oct-09	13.20	13.21	13.06	13.19	280,400	13.19
28-Oct-09	12.95	13.33	12.91	12.94	341,900	12.94
27-Oct-09	13.43	13.44	13.23	13.35	283,400	13.35
26-Oct-09	13.67	13.70	13.38	13.42	201,700	13.42
23-Oct-09	13.74	13.75	13.55	13.56	201,300	13.56
22-Oct-09	13.52	13.71	13.42	13.67	321,600	13.67
21-Oct-09	13.64	13.74	13.52	13.53	256,600	13.53
20-Oct-09	13.44	13.64	13.44	13.64	233,200	13.64
19-Oct-09	13.59	13.60	13.50	13.51	229,700	13.51
16-Oct-09	13.44	13.51	13.36	13.51	185,800	13.51
15-Oct-09	13.44	13.48	13.34	13.46	229,600	13.46
14-Oct-09	13.40	13.55	13.38	13.45	239,200	13.45
13-Oct-09	13.31	13.34	13.20	13.34	258,800	13.34
12-Oct-09	13.21	13.37	13.21	13.27	256,200	13.27
9-Oct-09	13.12	13.24	13.12	13.20	270,000	13.20
8-Oct-09	13.21	13.29	13.20	13.23	251,000	13.23
7-Oct-09	13.11	13.17	13.04	13.14	282,000	13.14
6-Oct-09	13.09	13.18	12.99	13.10	339,100	13.10
5-Oct-09	12.85	13.09	12.84	13.03	422,600	13.03
2-Oct-09	13.25	13.25	12.86	13.06	408,700	13.06
1-Oct-09	13.74	13.75	13.32	13.46	365,800	13.46
30-Sep-09	14.08	14.08	13.64	13.75	367,800	13.75
29-Sep-09	13.71	13.95	13.56	13.95	275,200	13.95
28-Sep-09	13.96	13.96	13.31	13.73	263,600	13.73
25-Sep-09	13.53	13.53	13.39	13.52	298,100	13.52
24-Sep-09	14.13	14.13	13.42	13.51	395,500	13.51
23-Sep-09	13.93	14.34	13.79	13.87	397,300	13.87
22-Sep-09	14.05	14.05	13.85	13.88	360,500	13.88
21-Sep-09	14.06	14.06	13.85	13.93	479,600	13.93
21-Sep-09	$ 0.45 Dividend
18-Sep-09	14.48	14.55	14.39	14.49	470,400	14.04
17-Sep-09	14.48	14.61	14.33	14.48	410,900	14.03
16-Sep-09	14.38	14.55	14.34	14.40	417,400	13.95
15-Sep-09	14.23	14.37	14.16	14.26	533,600	13.82
14-Sep-09	14.17	14.18	13.97	14.12	587,400	13.68
11-Sep-09	14.38	14.41	14.16	14.22	388,500	13.78
10-Sep-09	14.24	14.32	14.16	14.28	332,400	13.84
9-Sep-09	13.92	14.18	13.89	14.17	420,400	13.73
8-Sep-09	13.55	13.87	13.55	13.87	357,800	13.44
4-Sep-09	13.23	13.53	13.20	13.50	341,100	13.08
3-Sep-09	13.12	13.28	13.02	13.26	303,000	12.85
2-Sep-09	13.05	13.09	12.92	12.92	356,600	12.52
1-Sep-09	13.00	13.25	13.00	13.07	344,800	12.66
31-Aug-09	13.13	13.17	13.02	13.15	297,600	12.74
28-Aug-09	13.13	13.18	13.04	13.18	252,900	12.77
27-Aug-09	13.29	13.30	13.04	13.09	329,600	12.68
26-Aug-09	13.35	13.45	13.20	13.20	344,300	12.79
25-Aug-09	13.38	13.50	13.20	13.39	362,100	12.97
* 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