RWL: Historical Prices for REVENUESHARES LG CP

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	20.50	20.56	20.42	20.53	15,800	20.53
11-Dec-09	20.42	20.45	20.31	20.40	38,600	20.40
10-Dec-09	20.32	20.34	20.23	20.30	109,100	20.30
9-Dec-09	20.07	20.16	19.99	20.15	76,000	20.15
8-Dec-09	20.06	20.17	20.00	20.06	22,800	20.06
7-Dec-09	20.39	20.42	20.26	20.27	14,000	20.27
4-Dec-09	20.39	20.53	20.14	20.29	29,000	20.29
3-Dec-09	20.41	20.47	20.16	20.16	47,200	20.16
2-Dec-09	20.48	20.48	20.30	20.38	44,200	20.38
1-Dec-09	20.31	20.42	20.30	20.34	14,400	20.34
30-Nov-09	20.04	20.12	19.90	20.10	32,800	20.10
27-Nov-09	19.90	20.16	19.84	20.10	6,500	20.10
25-Nov-09	20.37	20.44	20.27	20.44	40,000	20.44
24-Nov-09	20.32	20.33	20.15	20.29	138,200	20.29
23-Nov-09	20.44	20.53	20.25	20.34	151,500	20.34
20-Nov-09	20.09	20.13	20.02	20.10	19,700	20.10
19-Nov-09	20.32	20.32	20.09	20.21	55,500	20.21
18-Nov-09	20.46	20.52	20.37	20.50	20,100	20.50
17-Nov-09	20.41	20.52	20.37	20.52	43,600	20.52
16-Nov-09	20.34	20.63	20.34	20.51	34,900	20.51
13-Nov-09	20.06	20.26	20.03	20.18	38,600	20.18
12-Nov-09	20.27	20.37	20.00	20.03	47,800	20.03
11-Nov-09	20.34	20.40	20.18	20.27	97,700	20.27
10-Nov-09	20.19	20.23	20.09	20.15	24,300	20.15
9-Nov-09	19.86	20.18	19.83	20.18	118,800	20.18
6-Nov-09	19.65	19.69	19.54	19.65	52,200	19.65
5-Nov-09	19.40	19.60	19.35	19.60	142,300	19.60
4-Nov-09	19.40	19.56	19.24	19.24	11,600	19.24
3-Nov-09	19.04	19.28	19.04	19.28	25,700	19.28
2-Nov-09	19.17	19.32	18.88	19.14	121,600	19.14
30-Oct-09	19.54	19.54	18.95	19.09	52,800	19.09
29-Oct-09	19.27	19.62	19.27	19.56	16,300	19.56
28-Oct-09	19.55	19.55	19.09	19.10	35,500	19.10
27-Oct-09	19.72	19.73	19.59	19.59	21,200	19.59
26-Oct-09	20.08	20.10	19.66	19.72	21,400	19.72
23-Oct-09	20.26	20.29	19.93	19.97	23,300	19.97
22-Oct-09	19.94	20.32	19.90	20.28	41,200	20.28
21-Oct-09	20.21	20.44	20.01	20.03	85,200	20.03
20-Oct-09	20.35	20.35	20.13	20.22	16,700	20.22
19-Oct-09	20.20	20.38	20.20	20.34	72,200	20.34
16-Oct-09	20.09	20.17	20.00	20.14	27,800	20.14
15-Oct-09	20.11	20.31	20.08	20.31	273,900	20.31
14-Oct-09	20.09	20.24	20.01	20.22	41,900	20.22
13-Oct-09	19.80	19.90	19.78	19.86	29,900	19.86
12-Oct-09	19.91	20.00	19.85	19.91	164,200	19.91
9-Oct-09	19.72	19.80	19.68	19.80	38,600	19.80
8-Oct-09	19.67	19.79	19.63	19.68	46,700	19.68
7-Oct-09	19.38	19.52	19.38	19.52	28,600	19.52
6-Oct-09	19.34	19.53	19.28	19.43	28,800	19.43
5-Oct-09	18.89	19.18	18.89	19.16	28,200	19.16
2-Oct-09	18.79	18.94	18.70	18.79	148,600	18.79
1-Oct-09	19.47	19.47	19.02	19.02	65,000	19.02
30-Sep-09	19.65	19.69	19.35	19.47	62,000	19.47
29-Sep-09	19.71	19.72	19.58	19.59	39,000	19.59
28-Sep-09	19.37	19.65	19.37	19.64	21,900	19.64
25-Sep-09	19.37	19.44	19.23	19.29	19,800	19.29
24-Sep-09	19.78	19.78	19.32	19.41	36,700	19.41
23-Sep-09	19.96	20.03	19.69	19.69	26,800	19.69
22-Sep-09	19.85	19.97	19.79	19.90	43,800	19.90
21-Sep-09	19.63	19.77	19.60	19.76	21,800	19.76
18-Sep-09	19.88	19.89	19.72	19.82	23,000	19.82
17-Sep-09	19.82	19.93	19.68	19.78	18,700	19.78
16-Sep-09	19.63	19.85	19.55	19.85	55,000	19.85
15-Sep-09	19.52	19.59	19.46	19.56	19,800	19.56
14-Sep-09	19.21	19.50	19.20	19.50	16,100	19.50
11-Sep-09	19.39	19.42	19.25	19.34	13,800	19.34
* 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