ENH: Historical Prices for ENDURANCE SPLTY HLD

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	38.05	38.11	37.59	37.68	564,600	37.68
23-Nov-09	37.94	38.28	37.57	37.76	510,800	37.76
20-Nov-09	37.69	37.70	37.12	37.59	410,200	37.59
19-Nov-09	38.30	38.39	37.25	37.63	636,500	37.63
18-Nov-09	36.73	37.56	36.63	37.35	392,600	37.35
17-Nov-09	36.74	36.93	36.50	36.77	314,800	36.77
16-Nov-09	36.56	37.23	36.31	36.92	637,200	36.92
13-Nov-09	36.24	36.50	36.13	36.26	540,200	36.26
12-Nov-09	36.64	36.73	36.21	36.25	610,300	36.25
11-Nov-09	36.60	36.69	36.39	36.55	451,700	36.55
10-Nov-09	36.46	36.82	36.43	36.46	500,400	36.46
9-Nov-09	35.77	36.55	35.58	36.48	935,800	36.48
6-Nov-09	35.48	35.74	35.21	35.56	963,200	35.56
5-Nov-09	35.82	35.84	35.38	35.59	1,323,300	35.59
4-Nov-09	36.01	36.33	35.50	35.68	790,800	35.68
3-Nov-09	35.49	36.00	35.49	35.79	937,900	35.79
2-Nov-09	36.28	36.42	35.67	35.94	705,500	35.94
30-Oct-09	37.31	37.67	35.99	35.99	680,600	35.99
29-Oct-09	36.70	37.05	36.52	36.94	538,600	36.94
28-Oct-09	36.87	37.37	36.34	36.38	318,600	36.38
27-Oct-09	37.08	37.76	36.98	37.10	385,100	37.10
26-Oct-09	37.85	37.86	36.86	36.88	429,500	36.88
23-Oct-09	38.09	38.09	37.51	37.67	285,400	37.67
22-Oct-09	37.69	38.11	37.44	37.91	380,100	37.91
21-Oct-09	37.90	38.42	37.69	37.72	506,200	37.72
20-Oct-09	38.35	38.49	37.89	38.00	245,400	38.00
19-Oct-09	37.77	38.50	37.77	38.34	267,200	38.34
16-Oct-09	38.37	38.45	37.90	37.92	318,200	37.92
15-Oct-09	37.81	38.58	37.80	38.44	426,300	38.44
14-Oct-09	37.70	38.11	37.38	38.04	224,800	38.04
13-Oct-09	37.76	37.99	37.56	37.60	266,300	37.60
12-Oct-09	37.40	37.85	37.21	37.61	244,600	37.61
9-Oct-09	37.18	37.43	37.01	37.13	162,600	37.13
8-Oct-09	37.00	37.38	36.78	37.01	256,100	37.01
7-Oct-09	36.97	37.24	36.66	37.02	384,800	37.02
6-Oct-09	36.75	36.95	36.62	36.86	489,300	36.86
5-Oct-09	36.34	36.64	36.16	36.64	436,800	36.64
2-Oct-09	35.74	36.52	35.74	36.35	375,800	36.35
1-Oct-09	36.32	36.60	35.95	35.96	443,400	35.96
30-Sep-09	36.53	36.79	36.13	36.47	517,400	36.47
29-Sep-09	36.25	36.56	36.08	36.39	266,900	36.39
28-Sep-09	35.16	36.34	35.16	36.20	367,500	36.20
25-Sep-09	34.78	35.39	34.78	35.18	441,700	35.18
24-Sep-09	34.91	35.34	34.80	34.94	364,400	34.94
23-Sep-09	35.21	35.65	34.97	34.98	386,300	34.98
22-Sep-09	35.70	35.70	35.10	35.23	628,600	35.23
21-Sep-09	34.97	35.58	34.76	35.50	368,400	35.50
18-Sep-09	34.39	35.11	34.33	35.00	2,195,400	35.00
17-Sep-09	34.69	34.74	34.16	34.42	485,800	34.42
16-Sep-09	34.15	34.70	33.95	34.60	445,200	34.60
15-Sep-09	34.39	34.79	34.05	34.13	450,200	34.13
14-Sep-09	34.35	34.69	34.18	34.46	308,900	34.46
14-Sep-09	$ 0.25 Dividend
11-Sep-09	34.57	34.89	34.21	34.84	296,200	34.59
10-Sep-09	34.73	34.73	34.25	34.69	137,600	34.44
9-Sep-09	34.45	34.70	34.18	34.63	286,700	34.38
8-Sep-09	34.75	34.84	34.15	34.40	409,300	34.15
4-Sep-09	34.70	34.70	34.12	34.50	365,100	34.25
3-Sep-09	34.07	34.59	33.70	34.53	373,000	34.28
2-Sep-09	34.05	34.42	33.73	33.79	257,500	33.55
1-Sep-09	34.49	34.85	34.18	34.22	584,200	33.97
31-Aug-09	34.69	34.95	34.33	34.47	457,700	34.22
28-Aug-09	34.40	34.90	34.22	34.89	392,900	34.64
27-Aug-09	34.15	34.36	34.12	34.31	345,200	34.06
26-Aug-09	34.47	34.49	33.94	34.04	344,300	33.80
25-Aug-09	33.64	34.55	33.62	34.38	454,400	34.13
24-Aug-09	33.97	34.12	33.32	33.39	390,800	33.15
* 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