RGC: Historical Prices for REGAL ENTERTAINMENT

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	13.88	14.25	13.78	14.10	971,300	14.10
10-Dec-09	14.04	14.09	13.86	13.94	523,000	13.94
9-Dec-09	14.03	14.08	13.90	13.98	584,100	13.98
8-Dec-09	13.66	14.11	13.63	14.03	1,100,000	14.03
7-Dec-09	13.88	13.93	13.72	13.79	1,179,600	13.79
7-Dec-09	$ 0.18 Dividend
4-Dec-09	14.23	14.33	13.79	14.06	1,706,500	13.88
3-Dec-09	14.18	14.37	14.10	14.10	942,500	13.92
2-Dec-09	13.91	14.23	13.85	14.22	1,639,000	14.04
1-Dec-09	13.70	13.98	13.59	13.69	1,121,600	13.51
30-Nov-09	13.49	13.72	13.43	13.70	1,017,300	13.52
27-Nov-09	13.21	13.56	13.16	13.44	498,100	13.27
25-Nov-09	13.75	13.80	13.39	13.45	1,081,300	13.28
24-Nov-09	13.71	13.76	13.54	13.71	1,275,100	13.53
23-Nov-09	13.64	13.82	13.48	13.65	1,610,900	13.48
20-Nov-09	13.50	13.64	13.31	13.48	1,212,100	13.31
19-Nov-09	13.55	13.57	13.16	13.46	1,848,400	13.29
18-Nov-09	13.50	13.55	13.30	13.55	637,000	13.38
17-Nov-09	13.46	13.58	13.31	13.54	1,108,700	13.37
16-Nov-09	13.47	13.57	13.17	13.56	1,739,000	13.39
13-Nov-09	13.42	13.55	13.28	13.35	1,047,700	13.18
12-Nov-09	13.35	13.52	13.21	13.29	1,447,500	13.12
11-Nov-09	13.39	13.55	13.26	13.45	1,358,300	13.28
10-Nov-09	12.77	13.36	12.73	13.36	2,866,600	13.19
9-Nov-09	12.46	12.75	12.29	12.71	1,337,900	12.55
6-Nov-09	12.70	12.71	12.19	12.30	1,880,700	12.14
5-Nov-09	12.68	12.75	12.51	12.69	1,711,600	12.53
4-Nov-09	12.74	12.90	12.51	12.67	1,937,300	12.51
3-Nov-09	12.55	12.80	12.44	12.76	1,811,600	12.60
2-Nov-09	12.65	12.96	12.48	12.55	3,022,100	12.39
30-Oct-09	12.21	12.97	12.02	12.61	3,265,600	12.45
29-Oct-09	11.38	12.02	11.38	11.96	1,875,800	11.81
28-Oct-09	11.63	11.67	11.39	11.39	1,813,000	11.24
27-Oct-09	11.36	11.66	11.21	11.57	1,973,800	11.42
26-Oct-09	11.40	11.48	11.11	11.25	1,496,600	11.11
23-Oct-09	11.85	11.90	11.37	11.43	1,980,900	11.28
22-Oct-09	11.63	11.95	11.47	11.82	2,909,700	11.67
21-Oct-09	11.38	11.51	11.21	11.22	1,902,000	11.08
20-Oct-09	11.51	11.59	11.27	11.33	1,726,400	11.18
19-Oct-09	11.56	11.76	11.49	11.52	1,237,700	11.37
16-Oct-09	11.70	11.82	11.41	11.56	1,822,000	11.41
15-Oct-09	11.55	11.93	11.51	11.79	1,914,500	11.64
14-Oct-09	12.04	12.04	11.59	11.60	1,862,700	11.45
13-Oct-09	11.99	12.14	11.85	11.85	918,700	11.70
12-Oct-09	12.07	12.18	11.95	12.05	852,600	11.90
9-Oct-09	12.07	12.21	11.92	12.01	1,763,400	11.86
8-Oct-09	12.38	12.48	12.08	12.13	1,244,500	11.97
7-Oct-09	12.53	12.63	12.25	12.32	605,900	12.16
6-Oct-09	12.68	12.74	12.42	12.57	1,775,000	12.41
5-Oct-09	12.39	12.56	12.25	12.56	1,024,200	12.40
2-Oct-09	12.10	12.45	11.98	12.27	1,414,800	12.11
1-Oct-09	12.20	12.32	12.09	12.12	961,500	11.96
30-Sep-09	12.39	12.55	12.00	12.32	1,440,400	12.16
29-Sep-09	11.84	12.50	11.75	12.42	1,849,400	12.26
28-Sep-09	12.12	12.20	11.66	11.79	1,971,100	11.64
25-Sep-09	12.41	12.48	11.95	12.03	1,271,700	11.88
24-Sep-09	12.72	12.73	12.32	12.39	775,500	12.23
23-Sep-09	13.00	13.00	12.67	12.67	848,900	12.51
22-Sep-09	13.12	13.27	12.93	12.95	639,800	12.78
21-Sep-09	12.94	13.03	12.79	13.00	573,800	12.83
18-Sep-09	13.25	13.34	12.82	12.95	902,500	12.78
17-Sep-09	13.66	13.79	13.22	13.25	726,500	13.08
16-Sep-09	13.54	13.73	13.48	13.73	572,800	13.55
15-Sep-09	13.50	13.65	13.46	13.57	584,200	13.40
14-Sep-09	13.75	13.93	13.45	13.50	1,369,100	13.33
11-Sep-09	13.04	14.07	13.04	13.87	1,787,300	13.69
10-Sep-09	12.83	13.04	12.58	13.01	733,100	12.84
* 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