ABLRX: Historical Prices for ALLIANZ GLOBAL INVESTORS SOLUTI

Date	Open	High	Low	Close	Volume	Adj Close*
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	19.36	19.36	19.36	19.36	0	19.36
9-Dec-09	19.35	19.35	19.35	19.35	0	19.35
8-Dec-09	19.37	19.37	19.37	19.37	0	19.37
7-Dec-09	19.50	19.50	19.50	19.50	0	19.50
4-Dec-09	19.51	19.51	19.51	19.51	0	19.51
3-Dec-09	19.52	19.52	19.52	19.52	0	19.52
2-Dec-09	19.60	19.60	19.60	19.60	0	19.60
1-Dec-09	19.55	19.55	19.55	19.55	0	19.55
30-Nov-09	19.37	19.37	19.37	19.37	0	19.37
27-Nov-09	19.29	19.29	19.29	19.29	0	19.29
25-Nov-09	19.55	19.55	19.55	19.55	0	19.55
24-Nov-09	19.42	19.42	19.42	19.42	0	19.42
23-Nov-09	19.44	19.44	19.44	19.44	0	19.44
20-Nov-09	19.29	19.29	19.29	19.29	0	19.29
19-Nov-09	19.35	19.35	19.35	19.35	0	19.35
18-Nov-09	19.52	19.52	19.52	19.52	0	19.52
17-Nov-09	19.53	19.53	19.53	19.53	0	19.53
16-Nov-09	19.54	19.54	19.54	19.54	0	19.54
13-Nov-09	19.28	19.28	19.28	19.28	0	19.28
12-Nov-09	19.19	19.19	19.19	19.19	0	19.19
11-Nov-09	19.32	19.32	19.32	19.32	0	19.32
10-Nov-09	19.24	19.24	19.24	19.24	0	19.24
9-Nov-09	19.27	19.27	19.27	19.27	0	19.27
6-Nov-09	18.97	18.97	18.97	18.97	0	18.97
5-Nov-09	18.96	18.96	18.96	18.96	0	18.96
4-Nov-09	18.80	18.80	18.80	18.80	0	18.80
3-Nov-09	18.72	18.72	18.72	18.72	0	18.72
2-Nov-09	18.70	18.70	18.70	18.70	0	18.70
30-Oct-09	18.67	18.67	18.67	18.67	0	18.67
29-Oct-09	18.87	18.87	18.87	18.87	0	18.87
28-Oct-09	18.65	18.65	18.65	18.65	0	18.65
27-Oct-09	18.93	18.93	18.93	18.93	0	18.93
26-Oct-09	18.99	18.99	18.99	18.99	0	18.99
23-Oct-09	19.13	19.13	19.13	19.13	0	19.13
22-Oct-09	19.25	19.25	19.25	19.25	0	19.25
21-Oct-09	19.23	19.23	19.23	19.23	0	19.23
20-Oct-09	19.28	19.28	19.28	19.28	0	19.28
19-Oct-09	19.35	19.35	19.35	19.35	0	19.35
16-Oct-09	19.18	19.18	19.18	19.18	0	19.18
15-Oct-09	19.25	19.25	19.25	19.25	0	19.25
14-Oct-09	19.22	19.22	19.22	19.22	0	19.22
13-Oct-09	19.03	19.03	19.03	19.03	0	19.03
12-Oct-09	19.01	19.01	19.01	19.01	0	19.01
9-Oct-09	18.95	18.95	18.95	18.95	0	18.95
8-Oct-09	18.97	18.97	18.97	18.97	0	18.97
7-Oct-09	18.83	18.83	18.83	18.83	0	18.83
6-Oct-09	18.78	18.78	18.78	18.78	0	18.78
5-Oct-09	18.61	18.61	18.61	18.61	0	18.61
2-Oct-09	18.44	18.44	18.44	18.44	0	18.44
1-Oct-09	18.55	18.55	18.55	18.55	0	18.55
30-Sep-09	18.77	18.77	18.77	18.77	0	18.77
29-Sep-09	18.74	18.74	18.74	18.74	0	18.74
28-Sep-09	18.76	18.76	18.76	18.76	0	18.76
25-Sep-09	18.58	18.58	18.58	18.58	0	18.58
24-Sep-09	18.61	18.61	18.61	18.61	0	18.61
23-Sep-09	18.88	18.88	18.88	18.88	0	18.88
22-Sep-09	18.88	18.88	18.88	18.88	0	18.88
21-Sep-09	18.73	18.73	18.73	18.73	0	18.73
18-Sep-09	18.81	18.81	18.81	18.81	0	18.81
* 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