Message: A 10 year weekly look back, Dec-99 to Dec-00.
I remember buying back then....200 @ $11.54 3/23/00 was my first "date" with EDIG. The love affair continues, no wedding date set and through the good or bad times, we just cannot give up on each other.
I am posting this as a reference point, as my 10 year anniversary is Mar 23, 2010 but not to imply there will be a repeat, but if it does, I'll pop the big question.
Good luck to all the loyal fans of e.Digital.
Dischino
| Date | Open | High | Low | Close | Avg Vol | Adj Close* |
| 11-Dec-00 | 2.78 | 2.97 | 2.66 | 2.75 | 455,800 | 2.75 |
| 4-Dec-00 | 2.50 | 3.06 | 2.38 | 2.78 | 563,000 | 2.78 |
| 27-Nov-00 | 3.00 | 3.22 | 2.38 | 2.53 | 687,700 | 2.53 |
| 20-Nov-00 | 3.08 | 3.09 | 2.50 | 2.97 | 494,100 | 2.97 |
| 13-Nov-00 | 3.88 | 3.88 | 2.94 | 3.09 | 541,800 | 3.09 |
| 6-Nov-00 | 3.47 | 4.69 | 3.47 | 3.94 | 677,900 | 3.94 |
| 30-Oct-00 | 2.44 | 3.53 | 2.25 | 3.44 | 955,900 | 3.44 |
| 23-Oct-00 | 3.50 | 4.00 | 3.50 | 3.53 | 281,800 | 3.53 |
| 16-Oct-00 | 3.53 | 3.97 | 3.22 | 3.50 | 468,300 | 3.50 |
| 9-Oct-00 | 4.25 | 4.44 | 3.50 | 3.50 | 542,700 | 3.50 |
| 2-Oct-00 | 4.50 | 4.97 | 3.97 | 4.06 | 574,900 | 4.06 |
| 25-Sep-00 | 5.00 | 5.03 | 4.00 | 4.28 | 424,400 | 4.28 |
| 18-Sep-00 | 5.31 | 5.56 | 4.72 | 5.00 | 451,000 | 5.00 |
| 11-Sep-00 | 6.19 | 6.25 | 5.06 | 5.25 | 586,600 | 5.25 |
| 5-Sep-00 | 4.62 | 7.06 | 4.50 | 6.16 | 1,380,600 | 6.16 |
| 30-Aug-00 | 4.16 | 4.50 | 4.06 | 4.50 | 355,900 | 4.50 |
| 21-Aug-00 | 3.94 | 5.12 | 3.72 | 3.94 | 722,400 | 3.94 |
| 14-Aug-00 | 3.94 | 4.16 | 3.12 | 3.97 | 784,000 | 3.97 |
| 7-Aug-00 | 3.97 | 4.22 | 3.69 | 3.94 | 526,700 | 3.94 |
| 31-Jul-00 | 4.22 | 4.69 | 2.81 | 3.88 | 1,186,700 | 3.88 |
| 24-Jul-00 | 5.66 | 5.88 | 3.12 | 4.22 | 808,200 | 4.22 |
| 17-Jul-00 | 5.66 | 6.56 | 5.56 | 5.72 | 441,200 | 5.72 |
| 10-Jul-00 | 5.97 | 6.12 | 5.47 | 5.75 | 487,100 | 5.75 |
| 3-Jul-00 | 6.66 | 6.75 | 5.88 | 5.97 | 325,300 | 5.97 |
| 26-Jun-00 | 8.12 | 8.31 | 5.69 | 6.62 | 695,300 | 6.62 |
| 19-Jun-00 | 5.62 | 8.16 | 5.25 | 8.00 | 1,061,800 | 8.00 |
| 12-Jun-00 | 5.97 | 6.12 | 5.31 | 5.56 | 514,900 | 5.56 |
| 5-Jun-00 | 5.81 | 6.69 | 5.78 | 6.12 | 597,300 | 6.12 |
| 30-May-00 | 5.97 | 6.25 | 5.19 | 5.59 | 574,100 | 5.59 |
| 22-May-00 | 7.00 | 7.06 | 5.41 | 5.81 | 584,900 | 5.81 |
| 15-May-00 | 7.47 | 7.63 | 6.41 | 7.00 | 728,000 | 7.00 |
| 8-May-00 | 6.19 | 6.50 | 5.03 | 6.50 | 877,300 | 6.50 |
| 1-May-00 | 7.75 | 8.00 | 6.00 | 6.19 | 772,200 | 6.19 |
| 24-Apr-00 | 8.31 | 8.31 | 6.50 | 7.72 | 706,400 | 7.72 |
| 17-Apr-00 | 5.44 | 8.50 | 5.00 | 8.38 | 1,421,800 | 8.38 |
| 10-Apr-00 | 9.88 | 10.03 | 5.87 | 5.97 | 1,523,000 | 5.97 |
| 3-Apr-00 | 10.00 | 10.31 | 7.44 | 9.75 | 1,251,200 | 9.75 |
| 27-Mar-00 | 12.81 | 12.81 | 9.88 | 10.06 | 951,900 | 10.06 |
| 20-Mar-00 | 11.50 | 13.12 | 9.75 | 12.69 | 1,829,400 | 12.69 |
| 13-Mar-00 | 13.19 | 13.19 | 7.50 | 11.28 | 2,453,800 | 11.28 |
| 6-Mar-00 | 14.75 | 14.94 | 12.50 | 13.53 | 1,215,200 | 13.53 |
| 28-Feb-00 | 16.00 | 16.25 | 13.37 | 14.44 | 1,606,600 | 14.44 |
| 22-Feb-00 | 13.25 | 15.91 | 13.22 | 15.91 | 1,471,100 | 15.91 |
| 14-Feb-00 | 14.56 | 14.59 | 12.44 | 13.00 | 1,578,800 | 13.00 |
| 7-Feb-00 | 14.50 | 17.25 | 13.25 | 14.62 | 2,372,500 | 14.62 |
| 31-Jan-00 | 14.28 | 14.75 | 10.97 | 13.75 | 3,632,400 | 13.75 |
| 24-Jan-00 | 23.81 | 24.50 | 10.25 | 13.78 | 11,124,000 | 13.78 |
| 18-Jan-00 | 8.56 | 17.38 | 8.47 | 17.00 | 9,784,900 | 17.00 |
| 10-Jan-00 | 6.25 | 8.12 | 5.00 | 8.00 | 5,290,300 | 8.00 |
| 3-Jan-00 | 3.06 | 10.00 | 2.92 | 6.22 | 15,943,600 | 6.22 |
| 31-Dec-99 | 2.50 | 2.91 | 2.48 | 2.91 | 2,806,200 | 2.91 |
3 Recommendations
Loading...
Loading...
New Message
Please
login
to post a reply