Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ENCORE ACQUISITION CO Historical Prices

  • Historical Data: EAC

    Return as of November 28 2009

    1 Month 14.89%
    6 Month 29.35%
    YTD 77.51%
    1 Year 71.33%
    3 Year 74.10%
    5 Year 94.99%

  • ENCORE ACQUISITION CO ( EAC ) prices from 10/29/2009 through 11/28/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 917,933 40.76 39.17 40.00 39.61
    10/30/09 1.08 M 39.58 36.56 39.58 37.07
    11/02/09 9.91 M 46.00 44.00 45.90 44.67
    11/03/09 3.69 M 44.86 43.79 44.07 44.53
    11/04/09 3.07 M 46.01 44.86 44.91 45.32
    11/05/09 2.39 M 45.75 44.17 45.74 44.56
    11/06/09 2.09 M 44.83 43.9605 44.00 44.74
    11/09/09 1.90 M 46.08 45.24 45.37 45.85
    11/10/09 1.96 M 45.99 45.00 45.64 45.26
    11/11/09 1.30 M 46.03 45.31 45.69 45.67
    11/12/09 1.78 M 46.71 45.25 45.61 45.38
    11/13/09 1.30 M 46.09 45.10 45.50 45.63
    11/16/09 1.56 M 47.16 45.93 46.25 46.26
    11/17/09 1.45 M 46.27 45.49 46.21 45.67
    11/18/09 952,683 46.01 45.24 45.61 45.46
    11/19/09 1.51 M 45.33 44.65 45.23 44.70
    11/20/09 830,151 44.95 44.26 44.26 44.80
    11/23/09 1.05 M 46.00 45.01 45.55 45.60
    11/24/09 829,172 45.76 44.95 45.47 45.71
    11/25/09 1.10 M 46.75 45.47 46.02 46.49
    11/27/09 558,662 45.88 44.45 45.21 45.30

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EAC

    Valuation

    Calculate the value of or shares of EAC , since