ABLAX: Historical Prices for ALLIANZ GLOBAL INVESTORS SOLUTI

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	19.66	19.66	19.66	19.66	0	19.66
23-Dec-09	19.61	19.61	19.61	19.61	0	19.61
22-Dec-09	19.51	19.51	19.51	19.51	0	19.51
21-Dec-09	19.48	19.48	19.48	19.48	0	19.48
18-Dec-09	19.44	19.44	19.44	19.44	0	19.44
17-Dec-09	19.43	19.43	19.43	19.43	0	19.43
16-Dec-09	19.55	19.55	19.55	19.55	0	19.55
15-Dec-09	19.48	19.48	19.48	19.48	0	19.48
14-Dec-09	19.53	19.53	19.53	19.53	0	19.53
11-Dec-09	19.40	19.40	19.40	19.40	0	19.40
10-Dec-09	19.35	19.35	19.35	19.35	0	19.35
9-Dec-09	19.34	19.34	19.34	19.34	0	19.34
8-Dec-09	19.37	19.37	19.37	19.37	0	19.37
7-Dec-09	19.49	19.49	19.49	19.49	0	19.49
4-Dec-09	19.50	19.50	19.50	19.50	0	19.50
3-Dec-09	19.52	19.52	19.52	19.52	0	19.52
2-Dec-09	19.59	19.59	19.59	19.59	0	19.59
1-Dec-09	19.55	19.55	19.55	19.55	0	19.55
30-Nov-09	19.36	19.36	19.36	19.36	0	19.36
27-Nov-09	19.28	19.28	19.28	19.28	0	19.28
25-Nov-09	19.54	19.54	19.54	19.54	0	19.54
24-Nov-09	19.41	19.41	19.41	19.41	0	19.41
23-Nov-09	19.43	19.43	19.43	19.43	0	19.43
20-Nov-09	19.28	19.28	19.28	19.28	0	19.28
19-Nov-09	19.34	19.34	19.34	19.34	0	19.34
18-Nov-09	19.51	19.51	19.51	19.51	0	19.51
17-Nov-09	19.52	19.52	19.52	19.52	0	19.52
16-Nov-09	19.53	19.53	19.53	19.53	0	19.53
13-Nov-09	19.27	19.27	19.27	19.27	0	19.27
12-Nov-09	19.18	19.18	19.18	19.18	0	19.18
11-Nov-09	19.31	19.31	19.31	19.31	0	19.31
10-Nov-09	19.23	19.23	19.23	19.23	0	19.23
9-Nov-09	19.26	19.26	19.26	19.26	0	19.26
6-Nov-09	18.96	18.96	18.96	18.96	0	18.96
5-Nov-09	18.95	18.95	18.95	18.95	0	18.95
4-Nov-09	18.78	18.78	18.78	18.78	0	18.78
3-Nov-09	18.71	18.71	18.71	18.71	0	18.71
2-Nov-09	18.69	18.69	18.69	18.69	0	18.69
30-Oct-09	18.65	18.65	18.65	18.65	0	18.65
29-Oct-09	18.86	18.86	18.86	18.86	0	18.86
28-Oct-09	18.63	18.63	18.63	18.63	0	18.63
27-Oct-09	18.92	18.92	18.92	18.92	0	18.92
26-Oct-09	18.98	18.98	18.98	18.98	0	18.98
23-Oct-09	19.12	19.12	19.12	19.12	0	19.12
22-Oct-09	19.24	19.24	19.24	19.24	0	19.24
21-Oct-09	19.21	19.21	19.21	19.21	0	19.21
20-Oct-09	19.26	19.26	19.26	19.26	0	19.26
19-Oct-09	19.33	19.33	19.33	19.33	0	19.33
16-Oct-09	19.16	19.16	19.16	19.16	0	19.16
15-Oct-09	19.22	19.22	19.22	19.22	0	19.22
14-Oct-09	19.19	19.19	19.19	19.19	0	19.19
13-Oct-09	19.00	19.00	19.00	19.00	0	19.00
12-Oct-09	18.98	18.98	18.98	18.98	0	18.98
9-Oct-09	18.92	18.92	18.92	18.92	0	18.92
8-Oct-09	18.94	18.94	18.94	18.94	0	18.94
7-Oct-09	18.80	18.80	18.80	18.80	0	18.80
6-Oct-09	18.75	18.75	18.75	18.75	0	18.75
5-Oct-09	18.58	18.58	18.58	18.58	0	18.58
2-Oct-09	18.41	18.41	18.41	18.41	0	18.41
1-Oct-09	18.52	18.52	18.52	18.52	0	18.52
30-Sep-09	18.74	18.74	18.74	18.74	0	18.74
29-Sep-09	18.71	18.71	18.71	18.71	0	18.71
28-Sep-09	18.73	18.73	18.73	18.73	0	18.73
25-Sep-09	18.56	18.56	18.56	18.56	0	18.56
24-Sep-09	18.58	18.58	18.58	18.58	0	18.58
23-Sep-09	18.75	18.75	18.75	18.75	0	18.75
* 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