Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:32PM ET - U.S. Markets close early today in 28 mins. for The Thanksgiving Weekend. Dow  1.31% Nasdaq  1.44%

Eurand N.V. (EURX)

At 12:07PM ET: 12.43   0.14 (1.11%)

MORE ON EURX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 12.69 12.70 12.54 12.57 12,900 12.57 24-Nov-09 12.72 12.72 12.36 12.64 122,700 12.64 23-Nov-09 12.63 12.70 12.40 12.65 106,700 12.65 20-Nov-09 12.63 12.75 12.63 12.63 27,900 12.63 19-Nov-09 12.56 12.84 12.55 12.66 25,500 12.66 18-Nov-09 12.66 12.77 12.41 12.66 24,100 12.66 17-Nov-09 12.94 12.94 12.32 12.70 65,700 12.70 16-Nov-09 12.97 13.00 12.56 12.88 77,600 12.88 13-Nov-09 13.01 13.37 12.65 12.82 162,500 12.82 12-Nov-09 13.20 13.20 12.86 12.91 169,500 12.91 11-Nov-09 13.47 13.64 13.07 13.19 109,000 13.19 10-Nov-09 13.42 13.56 13.31 13.40 69,600 13.40 9-Nov-09 13.46 13.52 13.14 13.40 85,500 13.40 6-Nov-09 13.01 13.59 12.98 13.30 117,800 13.30 5-Nov-09 12.87 13.24 12.83 13.09 126,300 13.09 4-Nov-09 12.79 12.80 12.50 12.68 37,100 12.68 3-Nov-09 12.47 12.80 12.12 12.65 59,300 12.65 2-Nov-09 13.34 13.34 12.46 12.59 89,600 12.59 30-Oct-09 13.29 13.31 13.13 13.22 33,800 13.22 29-Oct-09 13.35 13.45 13.15 13.25 138,900 13.25 28-Oct-09 13.50 13.61 13.16 13.20 116,700 13.20 27-Oct-09 13.26 13.54 12.80 13.48 164,200 13.48 26-Oct-09 13.10 13.90 12.63 13.51 209,200 13.51 23-Oct-09 12.50 13.50 12.50 13.41 488,500 13.41 22-Oct-09 11.24 13.45 11.24 12.38 3,007,500 12.38 21-Oct-09 11.95 12.04 11.37 11.56 262,900 11.56 20-Oct-09 12.74 12.86 12.01 12.12 93,000 12.12 19-Oct-09 13.20 13.39 12.83 12.95 47,500 12.95 16-Oct-09 12.95 13.44 12.95 13.09 31,100 13.09 15-Oct-09 13.14 13.59 12.92 13.59 40,000 13.59 14-Oct-09 13.27 13.81 13.20 13.81 20,400 13.81 13-Oct-09 13.48 13.62 13.15 13.16 45,400 13.16 12-Oct-09 13.63 13.98 13.55 13.61 28,600 13.61 9-Oct-09 13.55 13.68 13.39 13.64 4,300 13.64 8-Oct-09 14.41 14.41 13.46 13.60 24,800 13.60 7-Oct-09 14.45 14.60 14.45 14.55 3,900 14.55 6-Oct-09 14.44 14.86 14.44 14.82 4,300 14.82 5-Oct-09 15.10 15.10 14.20 14.45 20,500 14.45 2-Oct-09 14.84 15.01 14.83 15.01 39,200 15.01 1-Oct-09 15.04 15.21 14.75 14.78 106,000 14.78 30-Sep-09 14.90 15.15 14.90 15.14 36,400 15.14 29-Sep-09 14.10 15.08 14.10 15.04 57,400 15.04 28-Sep-09 14.63 15.10 14.42 15.06 48,200 15.06 25-Sep-09 14.55 14.63 14.42 14.63 80,300 14.63 24-Sep-09 14.35 14.68 14.35 14.60 21,400 14.60 23-Sep-09 15.07 15.20 14.86 15.00 37,700 15.00 22-Sep-09 14.13 15.14 13.93 14.92 129,900 14.92 21-Sep-09 13.20 14.38 13.20 14.30 112,700 14.30 18-Sep-09 13.22 13.42 13.22 13.25 26,100 13.25 17-Sep-09 13.30 13.40 13.15 13.40 16,200 13.40 16-Sep-09 13.43 13.43 13.13 13.29 35,800 13.29 15-Sep-09 13.02 13.17 12.39 13.03 98,900 13.03 14-Sep-09 13.23 13.55 12.98 12.98 31,300 12.98 11-Sep-09 13.64 13.64 13.24 13.30 38,300 13.30 10-Sep-09 14.01 14.19 13.29 13.29 171,100 13.29 9-Sep-09 14.02 14.22 13.65 14.05 31,100 14.05 8-Sep-09 13.84 14.25 13.84 14.13 33,100 14.13 4-Sep-09 13.92 14.22 13.66 13.80 12,200 13.80 3-Sep-09 14.23 14.26 13.61 14.22 17,100 14.22 2-Sep-09 13.72 14.14 13.72 14.00 15,400 14.00 1-Sep-09 14.22 14.54 13.52 14.34 40,600 14.34 31-Aug-09 14.74 14.74 13.94 14.39 72,900 14.39 28-Aug-09 15.32 15.53 14.43 14.46 642,200 14.46 27-Aug-09 13.63 13.63 13.30 13.45 15,000 13.45 26-Aug-09 13.70 13.82 13.46 13.56 15,900 13.56 25-Aug-09 13.86 13.90 13.36 13.82 7,400 13.82 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions