GET: Historical Prices for GAYLORD ENT CO NEW

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.01	18.10	17.73	17.99	242,200	17.99
24-Nov-09	17.92	18.08	17.32	17.96	855,700	17.96
23-Nov-09	18.12	18.21	17.85	17.99	615,600	17.99
20-Nov-09	17.40	17.95	17.09	17.54	500,400	17.54
19-Nov-09	17.36	17.60	16.89	17.49	475,800	17.49
18-Nov-09	17.88	17.88	17.34	17.67	361,300	17.67
17-Nov-09	17.65	17.98	17.40	17.93	279,800	17.93
16-Nov-09	17.74	18.15	17.48	17.78	616,600	17.78
13-Nov-09	18.04	18.05	17.10	17.51	651,900	17.51
12-Nov-09	18.01	18.22	17.54	17.97	1,234,200	17.97
11-Nov-09	17.56	18.30	17.11	18.08	1,613,600	18.08
10-Nov-09	17.07	17.45	16.70	17.32	1,096,800	17.32
9-Nov-09	17.02	17.65	16.79	17.42	838,700	17.42
6-Nov-09	16.74	17.21	16.50	16.77	736,900	16.77
5-Nov-09	16.69	17.17	16.55	17.06	871,400	17.06
4-Nov-09	16.76	17.38	16.32	16.40	1,777,300	16.40
3-Nov-09	15.76	16.13	14.04	16.03	1,965,000	16.03
2-Nov-09	15.11	15.57	14.48	14.85	679,700	14.85
30-Oct-09	15.86	16.21	14.76	15.03	1,236,800	15.03
29-Oct-09	15.21	16.77	15.18	16.11	1,429,500	16.11
28-Oct-09	15.49	15.83	14.69	14.86	1,083,100	14.86
27-Oct-09	17.34	17.41	15.45	15.57	2,085,100	15.57
26-Oct-09	17.38	18.17	17.10	17.29	833,900	17.29
23-Oct-09	18.01	18.34	17.29	17.45	813,600	17.45
22-Oct-09	17.76	18.28	17.35	18.11	733,500	18.11
21-Oct-09	18.19	18.82	17.62	17.76	691,300	17.76
20-Oct-09	18.85	18.93	18.26	18.40	541,700	18.40
19-Oct-09	18.78	19.30	18.46	18.82	515,300	18.82
16-Oct-09	18.92	19.06	18.49	18.71	801,900	18.71
15-Oct-09	18.88	19.21	18.79	19.15	495,200	19.15
14-Oct-09	18.88	19.26	18.80	19.19	1,232,000	19.19
13-Oct-09	19.31	19.33	18.50	18.58	747,600	18.58
12-Oct-09	19.40	19.72	19.15	19.26	1,301,400	19.26
9-Oct-09	19.19	19.55	18.75	19.23	795,800	19.23
8-Oct-09	19.48	20.07	19.10	19.25	1,130,600	19.25
7-Oct-09	18.34	19.25	18.25	19.14	1,756,500	19.14
6-Oct-09	18.66	18.86	18.16	18.41	919,400	18.41
5-Oct-09	17.64	18.56	17.44	18.36	1,438,700	18.36
2-Oct-09	17.75	18.06	17.10	17.40	2,068,700	17.40
1-Oct-09	20.08	20.08	17.85	18.02	2,393,100	18.02
30-Sep-09	21.26	21.33	19.88	20.10	1,776,000	20.10
29-Sep-09	20.65	21.36	20.48	21.01	3,000,600	21.01
28-Sep-09	19.92	20.67	19.50	20.62	1,856,400	20.62
25-Sep-09	20.46	20.57	19.14	19.79	4,470,300	19.79
24-Sep-09	21.75	21.87	19.87	20.72	11,874,000	20.72
23-Sep-09	24.50	24.65	21.71	21.80	2,585,300	21.80
22-Sep-09	25.02	25.85	24.65	25.41	360,800	25.41
21-Sep-09	22.50	24.78	22.37	24.60	711,100	24.60
18-Sep-09	24.37	25.08	24.03	24.60	473,400	24.60
17-Sep-09	23.55	24.49	23.44	24.19	303,900	24.19
16-Sep-09	22.27	23.70	22.21	23.55	349,400	23.55
15-Sep-09	21.17	22.33	21.13	22.18	185,600	22.18
14-Sep-09	20.71	21.35	20.61	21.30	169,800	21.30
11-Sep-09	20.47	21.29	20.33	21.04	185,600	21.04
10-Sep-09	20.12	20.54	19.52	20.51	187,600	20.51
9-Sep-09	19.66	20.47	19.61	20.08	306,600	20.08
8-Sep-09	19.56	20.15	19.47	19.61	190,500	19.61
4-Sep-09	18.73	19.52	18.61	19.23	217,000	19.23
3-Sep-09	18.91	18.92	18.18	18.80	187,100	18.80
2-Sep-09	19.15	19.20	18.23	18.67	414,800	18.67
1-Sep-09	20.17	21.24	19.09	19.18	453,500	19.18
31-Aug-09	21.12	21.18	20.15	20.32	268,900	20.32
28-Aug-09	21.80	21.97	21.29	21.36	291,100	21.36
27-Aug-09	21.32	21.90	20.95	21.49	355,400	21.49
26-Aug-09	20.76	21.58	20.76	21.41	304,100	21.41
25-Aug-09	20.00	21.08	19.73	20.90	491,600	20.90
* 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