EQ: Historical Prices for - Yahoo! Finance

Date	Open	High	Low	Close	Volume	Adj Close*
30-Jun-09	43.56	43.56	41.91	42.06	3,905,300	42.06
29-Jun-09	42.93	43.68	42.88	43.52	952,000	43.52
26-Jun-09	43.78	43.96	42.81	42.83	2,843,700	42.83
25-Jun-09	42.77	44.12	42.77	44.08	1,735,800	44.08
24-Jun-09	43.19	43.46	42.73	43.02	957,000	43.02
23-Jun-09	42.63	43.31	42.37	42.92	1,030,200	42.92
22-Jun-09	41.88	42.82	41.78	42.51	953,200	42.51
19-Jun-09	43.78	43.78	42.14	42.14	1,817,600	42.14
18-Jun-09	43.03	43.87	43.02	43.37	1,219,000	43.37
17-Jun-09	43.18	43.34	42.78	43.03	1,522,200	43.03
16-Jun-09	43.85	44.01	42.90	43.11	1,238,200	43.11
15-Jun-09	43.48	43.92	43.25	43.84	1,112,000	43.84
12-Jun-09	43.91	44.13	42.87	43.83	719,000	43.83
12-Jun-09	$ 0.688 Dividend
11-Jun-09	44.46	45.66	44.04	45.01	1,482,400	44.32
10-Jun-09	43.75	44.55	43.38	44.37	1,273,300	43.69
9-Jun-09	43.24	43.75	43.24	43.54	1,386,700	42.87
8-Jun-09	42.86	43.74	42.77	43.28	854,300	42.62
5-Jun-09	43.85	44.04	42.90	42.99	937,700	42.33
4-Jun-09	42.79	43.85	42.69	43.50	866,500	42.84
3-Jun-09	43.08	43.32	42.12	42.28	1,067,100	41.63
2-Jun-09	42.66	43.62	42.49	43.29	976,000	42.63
1-Jun-09	42.41	43.58	42.40	42.66	1,051,800	42.01
29-May-09	41.82	42.08	40.99	42.02	1,353,100	41.38
28-May-09	41.20	42.06	40.51	41.67	675,300	41.03
27-May-09	41.38	41.95	40.54	40.79	748,000	40.17
26-May-09	39.80	41.63	39.80	41.55	833,800	40.91
22-May-09	40.33	40.50	39.82	39.93	520,300	39.32
21-May-09	41.16	41.47	39.77	40.24	588,800	39.62
20-May-09	41.83	42.39	41.45	41.56	1,646,800	40.92
19-May-09	41.80	42.28	41.51	41.59	626,500	40.95
18-May-09	41.23	42.00	41.23	42.00	623,500	41.36
15-May-09	41.75	41.77	40.58	40.88	1,146,900	40.26
14-May-09	41.80	41.99	41.24	41.68	791,000	41.04
13-May-09	41.09	42.24	40.84	41.72	1,246,800	41.08
12-May-09	41.94	42.52	41.24	41.58	1,272,600	40.94
11-May-09	41.14	42.16	41.02	41.87	1,229,300	41.23
8-May-09	40.83	41.54	40.40	41.51	1,729,400	40.88
7-May-09	39.29	41.04	39.07	40.61	1,396,700	39.99
6-May-09	39.31	39.65	38.47	39.33	1,005,700	38.73
5-May-09	38.61	38.95	38.28	38.87	824,500	38.28
4-May-09	37.81	38.56	37.78	38.56	567,000	37.97
1-May-09	36.53	37.98	36.28	37.75	871,900	37.17
30-Apr-09	36.99	37.14	36.19	36.56	1,311,600	36.00
29-Apr-09	36.24	36.87	36.00	36.27	731,400	35.72
28-Apr-09	34.93	36.22	34.92	35.90	422,500	35.35
27-Apr-09	35.20	36.10	35.16	35.47	787,100	34.93
24-Apr-09	35.07	35.96	34.85	35.66	919,300	35.11
23-Apr-09	34.66	34.83	34.04	34.83	874,700	34.30
22-Apr-09	34.53	35.43	34.28	34.78	686,800	34.25
21-Apr-09	34.08	34.82	33.86	34.76	611,700	34.23
20-Apr-09	35.57	35.57	34.29	34.56	883,100	34.03
17-Apr-09	36.44	36.76	35.78	35.96	1,595,500	35.41
16-Apr-09	35.63	36.38	35.36	36.21	749,300	35.66
15-Apr-09	35.17	35.66	35.05	35.54	508,800	35.00
14-Apr-09	36.20	36.33	35.33	35.44	1,003,700	34.90
13-Apr-09	37.00	37.25	35.93	36.50	963,500	35.94
9-Apr-09	37.29	37.30	36.39	37.30	1,012,700	36.73
8-Apr-09	38.06	38.06	35.84	36.21	1,882,300	35.66
7-Apr-09	37.74	38.28	37.20	37.79	874,600	37.21
6-Apr-09	37.16	38.25	36.90	38.11	1,193,300	37.53
3-Apr-09	37.45	37.59	36.84	37.55	1,023,300	36.98
2-Apr-09	38.59	38.90	37.27	37.38	3,550,500	36.81
1-Apr-09	37.49	38.43	37.00	38.32	1,443,900	37.73
31-Mar-09	37.20	38.48	36.93	37.85	1,467,200	37.27
30-Mar-09	37.47	37.67	36.35	36.71	1,034,000	36.15
27-Mar-09	37.41	38.36	37.39	37.97	959,100	37.39
* 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