Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 12:14PM ET - U.S. Markets close in 3 hours and 46 minutes. Dow  0.67% Nasdaq  0.62%

Petroalgae Inc. (PALG.OB)

At 9:50AM ET: 23.85   2.35 (10.93%)

MORE ON PALG.OB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 21.50 21.50 21.50 21.50 0 21.50 8-Dec-09 21.50 21.50 21.50 21.50 0 21.50 7-Dec-09 21.50 21.50 21.50 21.50 0 21.50 4-Dec-09 21.50 21.50 21.50 21.50 0 21.50 3-Dec-09 20.00 21.50 20.00 21.50 300 21.50 2-Dec-09 18.50 18.50 18.50 18.50 500 18.50 1-Dec-09 18.55 18.55 18.55 18.55 200 18.55 30-Nov-09 18.27 18.27 18.27 18.27 0 18.27 27-Nov-09 18.27 18.27 18.27 18.27 0 18.27 25-Nov-09 18.28 18.28 18.00 18.27 1,000 18.27 24-Nov-09 22.92 22.92 22.92 22.92 0 22.92 23-Nov-09 22.92 22.92 22.92 22.92 0 22.92 20-Nov-09 22.92 22.92 22.92 22.92 100 22.92 19-Nov-09 20.00 20.00 20.00 20.00 400 20.00 18-Nov-09 18.27 18.27 18.27 18.27 500 18.27 17-Nov-09 20.00 20.00 20.00 20.00 0 20.00 16-Nov-09 20.00 20.00 20.00 20.00 0 20.00 13-Nov-09 20.00 20.00 20.00 20.00 0 20.00 12-Nov-09 20.00 20.00 20.00 20.00 0 20.00 11-Nov-09 20.00 20.00 20.00 20.00 0 20.00 10-Nov-09 20.00 20.00 20.00 20.00 300 20.00 9-Nov-09 21.00 21.00 20.01 20.01 500 20.01 6-Nov-09 20.00 20.00 20.00 20.00 0 20.00 5-Nov-09 20.00 20.00 20.00 20.00 0 20.00 4-Nov-09 24.50 24.50 20.00 20.00 1,300 20.00 3-Nov-09 20.25 24.00 20.25 24.00 1,500 24.00 2-Nov-09 20.25 20.25 20.25 20.25 0 20.25 30-Oct-09 20.25 20.25 20.25 20.25 0 20.25 29-Oct-09 20.25 20.25 20.25 20.25 100 20.25 28-Oct-09 19.00 19.00 19.00 19.00 0 19.00 27-Oct-09 19.00 19.00 19.00 19.00 200 19.00 26-Oct-09 19.00 19.00 15.43 15.43 600 15.43 23-Oct-09 24.00 24.00 24.00 24.00 500 24.00 22-Oct-09 15.45 15.45 15.45 15.45 200 15.45 21-Oct-09 15.40 15.40 15.40 15.40 0 15.40 20-Oct-09 15.40 15.40 15.40 15.40 0 15.40 19-Oct-09 15.40 15.40 15.40 15.40 0 15.40 16-Oct-09 15.40 15.40 15.40 15.40 400 15.40 15-Oct-09 20.00 20.00 20.00 20.00 0 20.00 14-Oct-09 20.00 20.00 20.00 20.00 0 20.00 13-Oct-09 20.00 20.00 20.00 20.00 0 20.00 12-Oct-09 20.00 20.00 20.00 20.00 0 20.00 9-Oct-09 20.00 20.00 20.00 20.00 200 20.00 8-Oct-09 23.95 23.95 23.95 23.95 0 23.95 7-Oct-09 23.95 23.95 23.95 23.95 0 23.95 6-Oct-09 23.95 23.95 23.95 23.95 0 23.95 5-Oct-09 24.00 24.00 23.95 23.95 300 23.95 2-Oct-09 20.00 24.95 20.00 24.95 1,000 24.95 1-Oct-09 22.00 22.00 15.00 15.00 700 15.00 30-Sep-09 18.00 24.00 18.00 24.00 600 24.00 29-Sep-09 17.00 17.00 17.00 17.00 200 17.00 28-Sep-09 17.00 17.00 17.00 17.00 100 17.00 25-Sep-09 15.00 15.00 15.00 15.00 100 15.00 24-Sep-09 15.00 15.00 15.00 15.00 500 15.00 23-Sep-09 15.00 15.00 15.00 15.00 300 15.00 22-Sep-09 17.50 17.50 15.50 15.50 300 15.50 21-Sep-09 20.00 20.00 15.50 15.50 1,100 15.50 18-Sep-09 21.00 21.00 21.00 21.00 200 21.00 17-Sep-09 19.00 19.00 19.00 19.00 0 19.00 16-Sep-09 17.20 19.00 17.20 19.00 500 19.00 15-Sep-09 19.00 19.00 19.00 19.00 0 19.00 14-Sep-09 19.00 19.00 19.00 19.00 200 19.00 11-Sep-09 19.20 19.20 19.20 19.20 0 19.20 10-Sep-09 19.20 19.20 19.20 19.20 0 19.20 9-Sep-09 19.20 19.20 19.20 19.20 0 19.20 8-Sep-09 17.95 19.20 15.50 19.20 800 19.20 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions