Stock Quote for NYSE, EAC - Encore Acquisition Company

EAC

ENCORE ACQUISITION

11/20/09 17:06

LAST: 44.80	CHANGE: 0.10	OPEN: 44.26	HIGH: 44.95	ASK: 39.62	VOLUME: 830,822
LAST: 44.80	CHANGE(%): 0.22	PREV: 44.70	LOW: 44.26	BID: 13.09	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	44.26	44.95	44.26	44.80	830,100
11/19/09	45.23	45.33	44.65	44.70	1,519,900
11/18/09	45.61	46.01	45.24	45.46	952,600
11/17/09	46.21	46.27	45.49	45.67	1,452,100
11/16/09	46.25	47.16	45.93	46.26	1,565,900
11/13/09	45.50	46.09	45.10	45.63	1,305,900
11/12/09	45.61	46.71	45.25	45.38	1,781,200
11/11/09	45.69	46.03	45.31	45.67	1,304,100
11/10/09	45.64	45.99	45.00	45.26	1,960,000
11/09/09	45.37	46.08	45.24	45.85	1,909,800
11/06/09	44.00	44.83	43.96	44.74	2,091,200
11/05/09	45.74	45.75	44.17	44.56	2,395,900
11/04/09	44.91	46.01	44.86	45.32	3,078,600
11/03/09	44.07	44.86	43.79	44.53	3,693,400
11/02/09	45.90	46.00	44.00	44.67	9,916,800
10/30/09	39.58	39.58	36.56	37.07	1,088,000
10/29/09	40.00	40.76	39.17	39.61	917,900
10/28/09	41.59	42.53	39.21	39.43	1,513,500
10/27/09	42.52	43.96	42.08	42.43	934,000
10/26/09	43.10	44.46	41.99	42.24	684,800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist