home *** CD-ROM | disk | FTP | other *** search
/ PC-SIG: World of Education / PC-SiG's World of Education.iso / run / 2602 / eg&g.dat < prev    next >
Encoding:
Text File  |  1986-10-01  |  2.2 KB  |  72 lines
  1. { EG&G - EG&G Corporation stock value & volume
  2.                 WEEKLY CLOSING PRICES
  3.   date        volume    high    low        close
  4. }
  5. 5/19/85        2134    40        36.5    40
  6. 6/2/85        3949    40        38.375    39.125
  7. 6/9/85        3656    41.625    39        40.75
  8. 6/23/85        3604    40.75    37.875    39.375
  9. 7/7/85        1248    42        40        42
  10. 7/14/85        1295    41.75    40.375    40.75
  11. 7/21/85        4056    42.625    40.625    41.75
  12. 7/28/85        1827    43        41.125    41.5
  13. 8/4/85        4171    41.25    40.25    40.5
  14. 8/11/85        1872    40.25    37.125    37.125
  15. 8/18/85        1000    37.875    36.625    36.75
  16. 8/25/85        1928    38        35.5    36
  17. 9/1/85        1179    37.625    35.75    36.5
  18. 9/8/85        1052    37.375    36        37.125
  19. 9/15/85        1591    38.5    35.5    36.25
  20. 9/22/85        3720    36.75    35.5    35.625
  21. 9/29/85        3276    36        33.375    34
  22. 10/6/85        2854    35.875    33.25    34.25
  23. 10/13/85    2371    35.5    33.25    35.5
  24. 10/27/85    2002    35.5    33.875    34.625
  25. 11/3/85        3147    35.375    33.75    35.375
  26. 11/10/85    4010    36.5    34.625    36.25
  27. 11/17/85    2202    37.875    35.75    37.625
  28. 11/24/85    2453    38.875    37.875    38.5
  29. 12/1/85        1192    40.125    38        39.5
  30. 12/8/85        1920    40.5    39        39.25
  31. 12/15/85    4249    39.875    38.5    38.75
  32. { date        volume    high    low        close }
  33. 12/22/85    3640    39.375    37.125    38
  34. 12/29/85    1019    38.25    37.25    37.5
  35. 1/5/86        1142    38.375    37        38
  36. 1/12/86        1831    39.125    36        36.375
  37. 1/19/86        1664    37        36        36.125
  38. 2/2/86        3020    38.875    36.125    38.375
  39. 2/9/86        5736    40        38.125    39.75
  40. 2/16/86        2514    40        38.625    39.25
  41. 2/23/86        1959    40.25    39        39.375
  42. 3/2/86        6258    39.375    37        39.25
  43. 3/9/86        3816    40.75    38.125    40.75
  44. 3/16/86        5140    43        39.75    42.5
  45. 3/23/86        2177    42.625    40.375    40.5
  46. 3/30/86        2103    41.5    38.75    41.25
  47. 4/6/86        2522    41.25    38.25    38.25
  48. 4/13/86        2316    40.875    38        40
  49. 4/20/86        5338    40.25    38.75    39.125
  50. 4/27/86        4575    39.75    37.75    38.625
  51. 5/4/86        2891    39.625    38.25    38.5
  52. 5/18/86        3933    37.875    35.375    36
  53. 5/25/86        3323    38.125    35.5    37.25
  54. 6/1/86        4322    37.625    35.25    35.25
  55. 6/8/86        5278    35.875    32.75    35.75
  56. 6/15/86        1608    35.875    34.875    35.75
  57. 6/22/86        6810    35.25    32.75    33.5
  58. 6/29/86        3215    34        32.75    33
  59. { date        volume    high    low        close }
  60. 7/13/86        3205    34.75    33.25    34.75
  61. 7/20/86        4397    34.75    30.75    31.5
  62. 7/27/86        4620    32.75    30.125    30.675
  63. 8/3/86        5031    30.875    27.625    28.5
  64. 8/10/86        4079    30.25    28        30
  65. 8/17/86        2829    31.125    29.75    30.625
  66. 8/24/86        3593    30.5    29.25    29.875
  67. 8/31/86        4857    30.25    29        29.5
  68. 9/7/86        2943    30        29        29.625
  69. 9/14/86        4266    30.75    29.25    29.75
  70. 9/21/86        4582    32.5    29.625    31.125
  71. 9/28/86        2463    31.375    30.5    30.625
  72.