PBD: Historical Prices for PS GBL CLN EGY PTFL

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	16.28	16.38	16.12	16.20	41,700	16.20
20-Nov-09	16.00	16.00	15.83	16.00	28,300	16.00
19-Nov-09	16.21	16.21	15.88	16.09	88,600	16.09
18-Nov-09	16.30	16.42	16.18	16.36	23,600	16.36
17-Nov-09	16.31	16.36	16.12	16.34	28,200	16.34
16-Nov-09	16.16	16.57	16.15	16.43	94,300	16.43
13-Nov-09	15.91	16.15	15.85	16.13	20,300	16.13
12-Nov-09	16.12	16.12	15.76	15.82	24,800	15.82
11-Nov-09	16.15	16.29	15.98	16.09	36,700	16.09
10-Nov-09	16.10	16.21	15.88	15.95	116,900	15.95
9-Nov-09	16.22	16.33	15.91	16.24	87,900	16.24
6-Nov-09	15.81	16.25	15.64	15.88	80,800	15.88
5-Nov-09	15.56	15.85	15.53	15.83	57,300	15.83
4-Nov-09	15.63	15.74	15.40	15.45	45,400	15.45
3-Nov-09	15.23	15.45	15.00	15.42	143,600	15.42
2-Nov-09	15.40	15.63	15.12	15.23	45,400	15.23
30-Oct-09	15.96	15.96	15.35	15.46	164,800	15.46
29-Oct-09	15.67	16.14	15.63	16.06	111,600	16.06
28-Oct-09	16.02	16.02	15.32	15.46	73,800	15.46
27-Oct-09	16.28	16.36	16.02	16.08	26,000	16.08
26-Oct-09	16.59	16.75	16.17	16.26	62,500	16.26
23-Oct-09	16.76	16.78	16.41	16.52	46,300	16.52
22-Oct-09	16.74	16.87	16.51	16.75	45,500	16.75
21-Oct-09	16.81	17.06	16.72	16.72	29,800	16.72
20-Oct-09	16.91	16.91	16.61	16.83	191,200	16.83
19-Oct-09	16.67	16.97	16.67	16.90	16,900	16.90
16-Oct-09	16.71	16.79	16.51	16.58	58,300	16.58
15-Oct-09	16.93	16.97	16.81	16.93	56,600	16.93
14-Oct-09	17.00	17.10	16.75	17.03	27,200	17.03
13-Oct-09	16.94	16.94	16.64	16.81	70,300	16.81
12-Oct-09	16.89	17.05	16.80	16.88	97,100	16.88
9-Oct-09	16.57	16.82	16.41	16.69	38,600	16.69
8-Oct-09	16.70	16.85	16.59	16.70	27,600	16.70
7-Oct-09	16.59	16.59	16.40	16.59	22,700	16.59
6-Oct-09	16.38	16.65	16.35	16.55	82,600	16.55
5-Oct-09	15.84	16.22	15.84	16.17	45,900	16.17
2-Oct-09	15.70	15.98	15.65	15.79	66,100	15.79
1-Oct-09	16.50	16.90	16.01	16.02	64,700	16.02
30-Sep-09	16.76	16.87	16.51	16.68	80,300	16.68
29-Sep-09	16.58	16.73	16.51	16.66	70,700	16.66
28-Sep-09	16.57	16.74	16.46	16.65	109,200	16.65
25-Sep-09	16.49	16.55	16.30	16.49	96,200	16.49
24-Sep-09	17.09	17.09	16.36	16.53	91,900	16.53
23-Sep-09	17.42	17.42	16.99	17.03	75,500	17.03
22-Sep-09	17.33	17.39	17.16	17.18	36,900	17.18
21-Sep-09	17.12	17.15	16.88	17.07	48,600	17.07
18-Sep-09	17.42	17.57	17.22	17.45	45,600	17.45
17-Sep-09	17.31	17.46	17.07	17.13	78,600	17.13
16-Sep-09	17.03	17.37	17.01	17.37	34,500	17.37
15-Sep-09	16.74	17.08	16.68	17.04	89,400	17.04
14-Sep-09	16.41	16.70	16.02	16.67	37,600	16.67
11-Sep-09	16.68	16.78	16.37	16.57	49,400	16.57
10-Sep-09	16.44	17.06	16.36	16.76	54,300	16.76
9-Sep-09	16.35	16.56	16.32	16.38	31,100	16.38
8-Sep-09	16.01	16.30	15.70	16.23	54,100	16.23
4-Sep-09	15.33	15.68	15.31	15.65	68,400	15.65
3-Sep-09	15.21	15.32	15.08	15.32	29,600	15.32
2-Sep-09	14.85	15.09	14.69	14.95	77,900	14.95
1-Sep-09	15.39	15.56	14.96	14.97	124,800	14.97
31-Aug-09	15.59	15.59	15.36	15.52	67,400	15.52
28-Aug-09	15.79	15.93	15.65	15.74	32,700	15.74
27-Aug-09	15.71	15.82	15.37	15.69	58,700	15.69
26-Aug-09	15.77	15.80	15.56	15.79	49,300	15.79
25-Aug-09	15.84	15.97	15.64	15.87	99,300	15.87
24-Aug-09	15.76	15.93	15.54	15.64	35,900	15.64
21-Aug-09	15.65	15.80	15.62	15.74	30,000	15.74
* 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