Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 11, 2009, 2:55PM ET - U.S. Markets close in 1 hour and 5 minutes. Dow Up 0.60% Nasdaq Down 0.07%
Encore Bancshares, Inc. (EBTX)At 2:31PM ET: 7.70  Down 0.28 (3.51%)  
MORE ON EBTX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-098.378.437.987.985,4007.98
9-Dec-098.328.458.018.012,4008.01
8-Dec-097.968.397.908.023,8008.02
7-Dec-098.058.147.928.002,7008.00
4-Dec-098.138.268.078.2616,1008.26
3-Dec-098.428.478.018.073,7008.07
2-Dec-098.018.507.838.4210,4008.42
1-Dec-098.038.408.018.338,0008.33
30-Nov-098.608.607.808.5616,7008.56
27-Nov-098.568.748.088.202,3008.20
25-Nov-097.908.107.908.062,0008.06
24-Nov-098.128.127.968.027008.02
23-Nov-098.188.188.188.184008.18
20-Nov-098.338.338.338.3308.33
19-Nov-098.328.338.228.339008.33
18-Nov-098.508.508.508.504008.50
17-Nov-098.488.718.418.514,5008.51
16-Nov-098.798.828.388.698,0008.69
13-Nov-098.038.907.908.758,8008.75
12-Nov-098.058.058.058.0508.05
11-Nov-098.058.058.058.051008.05
10-Nov-098.048.047.808.002,3008.00
9-Nov-098.018.018.018.015008.01
6-Nov-098.228.227.788.068,4008.06
5-Nov-098.288.548.238.3113,0008.31
4-Nov-098.458.618.068.3833,4008.38
3-Nov-098.258.447.568.359,7008.35
2-Nov-098.178.547.828.113,6008.11
30-Oct-098.298.297.537.7010,7007.70
29-Oct-098.068.577.797.8411,2007.84
28-Oct-097.838.707.708.2329,2008.23
27-Oct-098.158.717.547.8726,7007.87
26-Oct-098.018.607.668.3024,6008.30
23-Oct-098.078.257.598.0152,2008.01
22-Oct-098.308.608.208.507,5008.50
21-Oct-098.208.818.118.3217,0008.32
20-Oct-098.008.378.008.014,7008.01
19-Oct-098.508.508.478.477,8008.47
16-Oct-098.218.588.058.5020,4008.50
15-Oct-098.208.288.198.216,4008.21
14-Oct-098.448.448.448.4408.44
13-Oct-098.358.558.358.441,4008.44
12-Oct-098.578.608.578.601,6008.60
9-Oct-098.588.608.428.593,3008.59
8-Oct-098.038.848.038.6710,9008.67
7-Oct-098.748.748.188.516,8008.51
6-Oct-098.628.668.008.3824,5008.38
5-Oct-098.488.488.008.303,0008.30
2-Oct-098.058.968.018.488008.48
1-Oct-098.908.908.528.5918,9008.59
30-Sep-098.529.238.348.9120,2008.91
29-Sep-098.428.778.238.237,5008.23
28-Sep-098.659.118.558.9415,8008.94
25-Sep-098.749.448.739.0028,4009.00
24-Sep-098.658.658.448.6411,9008.64
23-Sep-098.448.448.448.443008.44
22-Sep-098.508.608.408.542,6008.54
21-Sep-097.868.837.868.3613,2008.36
18-Sep-098.338.437.878.399,7008.39
17-Sep-098.058.558.018.155,2008.15
16-Sep-098.138.488.058.053,3008.05
15-Sep-098.608.607.867.8624,8007.86
14-Sep-098.258.648.248.4217,2008.42
11-Sep-098.618.618.008.0128,1008.01
10-Sep-098.438.807.908.0110,9008.01
9-Sep-098.408.727.778.2811,7008.28
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions