RGC: Historical Prices for REGAL ENTERTAINMENT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.50	13.64	13.31	13.48	1,212,100	13.48
19-Nov-09	13.55	13.57	13.16	13.46	1,848,400	13.46
18-Nov-09	13.50	13.55	13.30	13.55	637,000	13.55
17-Nov-09	13.46	13.58	13.31	13.54	1,108,700	13.54
16-Nov-09	13.47	13.57	13.17	13.56	1,739,000	13.56
13-Nov-09	13.42	13.55	13.28	13.35	1,047,700	13.35
12-Nov-09	13.35	13.52	13.21	13.29	1,447,500	13.29
11-Nov-09	13.39	13.55	13.26	13.45	1,358,300	13.45
10-Nov-09	12.77	13.36	12.73	13.36	2,866,600	13.36
9-Nov-09	12.46	12.75	12.29	12.71	1,337,900	12.71
6-Nov-09	12.70	12.71	12.19	12.30	1,880,700	12.30
5-Nov-09	12.68	12.75	12.51	12.69	1,711,600	12.69
4-Nov-09	12.74	12.90	12.51	12.67	1,937,300	12.67
3-Nov-09	12.55	12.80	12.44	12.76	1,811,600	12.76
2-Nov-09	12.65	12.96	12.48	12.55	3,022,100	12.55
30-Oct-09	12.21	12.97	12.02	12.61	3,265,600	12.61
29-Oct-09	11.38	12.02	11.38	11.96	1,875,800	11.96
28-Oct-09	11.63	11.67	11.39	11.39	1,813,000	11.39
27-Oct-09	11.36	11.66	11.21	11.57	1,973,800	11.57
26-Oct-09	11.40	11.48	11.11	11.25	1,496,600	11.25
23-Oct-09	11.85	11.90	11.37	11.43	1,980,900	11.43
22-Oct-09	11.63	11.95	11.47	11.82	2,909,700	11.82
21-Oct-09	11.38	11.51	11.21	11.22	1,902,000	11.22
20-Oct-09	11.51	11.59	11.27	11.33	1,726,400	11.33
19-Oct-09	11.56	11.76	11.49	11.52	1,237,700	11.52
16-Oct-09	11.70	11.82	11.41	11.56	1,822,000	11.56
15-Oct-09	11.55	11.93	11.51	11.79	1,914,500	11.79
14-Oct-09	12.04	12.04	11.59	11.60	1,862,700	11.60
13-Oct-09	11.99	12.14	11.85	11.85	918,700	11.85
12-Oct-09	12.07	12.18	11.95	12.05	852,600	12.05
9-Oct-09	12.07	12.21	11.92	12.01	1,763,400	12.01
8-Oct-09	12.38	12.48	12.08	12.13	1,244,500	12.13
7-Oct-09	12.53	12.63	12.25	12.32	605,900	12.32
6-Oct-09	12.68	12.74	12.42	12.57	1,775,000	12.57
5-Oct-09	12.39	12.56	12.25	12.56	1,024,200	12.56
2-Oct-09	12.10	12.45	11.98	12.27	1,414,800	12.27
1-Oct-09	12.20	12.32	12.09	12.12	961,500	12.12
30-Sep-09	12.39	12.55	12.00	12.32	1,440,400	12.32
29-Sep-09	11.84	12.50	11.75	12.42	1,849,400	12.42
28-Sep-09	12.12	12.20	11.66	11.79	1,971,100	11.79
25-Sep-09	12.41	12.48	11.95	12.03	1,271,700	12.03
24-Sep-09	12.72	12.73	12.32	12.39	775,500	12.39
23-Sep-09	13.00	13.00	12.67	12.67	848,900	12.67
22-Sep-09	13.12	13.27	12.93	12.95	639,800	12.95
21-Sep-09	12.94	13.03	12.79	13.00	573,800	13.00
18-Sep-09	13.25	13.34	12.82	12.95	902,500	12.95
17-Sep-09	13.66	13.79	13.22	13.25	726,500	13.25
16-Sep-09	13.54	13.73	13.48	13.73	572,800	13.73
15-Sep-09	13.50	13.65	13.46	13.57	584,200	13.57
14-Sep-09	13.75	13.93	13.45	13.50	1,369,100	13.50
11-Sep-09	13.04	14.07	13.04	13.87	1,787,300	13.87
10-Sep-09	12.83	13.04	12.58	13.01	733,100	13.01
9-Sep-09	12.87	12.98	12.76	12.83	514,700	12.83
8-Sep-09	12.87	12.99	12.67	12.90	795,500	12.90
8-Sep-09	$ 0.18 Dividend
4-Sep-09	12.90	13.05	12.85	12.95	405,800	12.77
3-Sep-09	12.56	12.85	12.50	12.84	594,000	12.66
2-Sep-09	12.47	12.68	12.46	12.49	431,800	12.32
1-Sep-09	12.70	13.10	12.49	12.56	1,091,900	12.39
31-Aug-09	12.46	13.00	12.34	12.65	1,479,000	12.47
28-Aug-09	12.50	12.50	12.32	12.48	427,800	12.31
27-Aug-09	12.56	12.56	12.27	12.50	551,600	12.33
26-Aug-09	12.50	12.60	12.34	12.50	439,400	12.33
25-Aug-09	12.54	12.74	12.47	12.59	922,700	12.42
24-Aug-09	12.59	12.68	12.39	12.45	621,900	12.28
21-Aug-09	12.40	12.64	12.30	12.57	652,000	12.40
20-Aug-09	12.10	12.31	11.99	12.31	900,500	12.14
* 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