IRO: Historical Prices for CLAYMORE/ZACKS DIV

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	18.48	18.48	18.48	18.48	0	18.48
9-Dec-09	18.48	18.48	18.48	18.48	200	18.48
8-Dec-09	18.56	18.56	18.43	18.46	4,600	18.46
7-Dec-09	18.48	18.64	18.48	18.59	5,300	18.59
4-Dec-09	18.74	18.74	18.38	18.50	5,400	18.50
3-Dec-09	18.50	18.50	18.31	18.31	1,700	18.31
2-Dec-09	18.32	18.45	18.32	18.41	4,800	18.41
1-Dec-09	18.21	18.29	18.21	18.29	1,100	18.29
30-Nov-09	18.02	18.06	17.86	18.06	5,200	18.06
27-Nov-09	17.03	18.11	16.69	18.06	19,100	18.06
25-Nov-09	18.33	18.35	18.30	18.33	6,300	18.33
24-Nov-09	18.28	18.29	18.14	18.27	52,700	18.27
23-Nov-09	18.35	18.37	18.24	18.24	500	18.24
20-Nov-09	17.98	18.07	17.98	18.07	1,400	18.07
19-Nov-09	17.99	18.06	17.99	18.06	1,000	18.06
18-Nov-09	18.34	18.34	18.26	18.31	7,800	18.31
17-Nov-09	18.27	18.27	18.27	18.27	0	18.27
16-Nov-09	18.18	18.27	18.18	18.27	1,100	18.27
13-Nov-09	17.96	17.96	17.96	17.96	700	17.96
12-Nov-09	18.10	18.10	17.89	17.89	2,200	17.89
11-Nov-09	18.14	18.14	18.10	18.10	10,300	18.10
10-Nov-09	18.11	18.11	18.08	18.11	4,400	18.11
9-Nov-09	17.95	18.08	17.95	18.08	7,900	18.08
6-Nov-09	17.71	17.82	17.71	17.82	600	17.82
5-Nov-09	17.67	17.80	17.67	17.80	2,200	17.80
4-Nov-09	17.50	17.50	17.40	17.40	10,500	17.40
3-Nov-09	17.24	17.35	17.24	17.35	400	17.35
2-Nov-09	17.34	17.45	17.24	17.24	6,400	17.24
30-Oct-09	17.63	17.65	17.35	17.35	15,100	17.35
29-Oct-09	17.55	17.73	17.55	17.73	2,200	17.73
28-Oct-09	17.73	17.74	17.49	17.49	11,500	17.49
27-Oct-09	17.83	17.90	17.63	17.74	10,500	17.74
26-Oct-09	18.11	18.11	17.77	17.79	3,300	17.79
23-Oct-09	18.27	18.27	17.97	18.04	2,800	18.04
22-Oct-09	18.09	18.09	18.09	18.09	300	18.09
21-Oct-09	18.27	18.27	18.27	18.27	400	18.27
20-Oct-09	18.35	18.35	18.26	18.32	2,800	18.32
19-Oct-09	18.41	18.42	18.41	18.42	1,300	18.42
16-Oct-09	18.20	18.25	18.12	18.23	3,900	18.23
15-Oct-09	18.18	18.25	18.18	18.23	2,100	18.23
14-Oct-09	18.12	18.22	18.12	18.22	5,700	18.22
13-Oct-09	18.10	18.10	18.01	18.02	1,200	18.02
12-Oct-09	18.12	18.12	18.06	18.09	2,100	18.09
9-Oct-09	17.96	18.01	17.96	18.00	12,000	18.00
8-Oct-09	17.87	17.89	17.87	17.89	1,400	17.89
7-Oct-09	17.76	17.76	17.76	17.76	900	17.76
6-Oct-09	17.80	17.80	17.80	17.80	200	17.80
5-Oct-09	17.45	17.58	17.45	17.58	1,600	17.58
2-Oct-09	17.50	17.50	17.50	17.50	0	17.50
1-Oct-09	17.73	17.73	17.47	17.50	6,400	17.50
30-Sep-09	17.71	17.84	17.71	17.84	1,300	17.84
29-Sep-09	17.97	17.99	17.88	17.94	2,900	17.94
28-Sep-09	17.86	17.92	17.85	17.85	5,000	17.85
25-Sep-09	17.59	17.63	17.59	17.63	6,600	17.63
24-Sep-09	17.78	17.78	17.57	17.57	1,300	17.57
24-Sep-09	$ 0.151 Dividend
23-Sep-09	17.98	18.15	17.89	17.89	700	17.74
22-Sep-09	17.96	17.97	17.96	17.97	500	17.82
21-Sep-09	17.94	17.94	17.85	17.92	8,500	17.77
18-Sep-09	18.00	18.00	17.96	17.98	3,800	17.83
17-Sep-09	18.08	18.13	17.96	17.96	5,100	17.81
16-Sep-09	17.82	18.05	17.82	18.05	5,200	17.90
15-Sep-09	22.16	22.16	17.63	17.81	7,800	17.66
14-Sep-09	17.57	17.62	17.57	17.62	400	17.47
11-Sep-09	17.54	17.57	17.52	17.57	7,900	17.42
10-Sep-09	17.40	17.52	17.40	17.50	4,900	17.35
9-Sep-09	17.41	17.45	17.41	17.44	2,700	17.29
* 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