PBS: Historical Prices for PWRSHRS DYNAM MEDIA

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	10.95	10.95	10.88	10.92	17,200	10.92
23-Nov-09	10.93	11.08	10.93	10.94	8,800	10.94
20-Nov-09	10.87	10.91	10.86	10.90	32,100	10.90
19-Nov-09	11.05	11.05	10.83	10.91	3,700	10.91
18-Nov-09	11.08	11.11	11.01	11.08	14,600	11.08
17-Nov-09	11.08	11.15	11.03	11.14	4,100	11.14
16-Nov-09	10.89	11.10	10.89	11.09	4,400	11.09
13-Nov-09	10.80	10.94	10.78	10.92	27,600	10.92
12-Nov-09	10.91	10.97	10.74	10.77	11,300	10.77
11-Nov-09	10.95	11.00	10.85	10.90	49,400	10.90
10-Nov-09	10.88	10.88	10.81	10.86	6,600	10.86
9-Nov-09	10.83	10.86	10.75	10.85	15,900	10.85
6-Nov-09	10.70	10.74	10.70	10.74	45,500	10.74
5-Nov-09	10.51	10.75	10.51	10.74	228,800	10.74
4-Nov-09	10.50	10.61	10.00	10.49	40,700	10.49
3-Nov-09	10.31	10.40	10.31	10.40	106,600	10.40
2-Nov-09	10.34	10.42	10.25	10.33	7,600	10.33
30-Oct-09	10.55	10.55	10.32	10.36	75,700	10.36
29-Oct-09	10.46	10.60	10.46	10.58	665,000	10.58
28-Oct-09	10.55	10.55	10.36	10.36	10,400	10.36
27-Oct-09	10.86	10.86	10.62	10.67	48,100	10.67
26-Oct-09	10.88	11.00	10.74	10.80	10,100	10.80
23-Oct-09	11.11	11.11	10.84	10.88	17,300	10.88
22-Oct-09	10.92	11.09	10.90	11.09	10,300	11.09
21-Oct-09	11.09	11.22	10.93	10.93	28,000	10.93
20-Oct-09	11.15	11.15	10.99	11.06	37,500	11.06
19-Oct-09	10.94	11.15	10.94	11.14	13,800	11.14
16-Oct-09	10.88	10.96	10.84	10.94	10,900	10.94
15-Oct-09	10.89	10.92	10.86	10.91	8,700	10.91
14-Oct-09	10.89	10.96	10.85	10.92	19,400	10.92
13-Oct-09	10.85	10.85	10.75	10.84	12,800	10.84
12-Oct-09	10.94	11.06	10.79	10.84	35,400	10.84
9-Oct-09	10.85	10.90	10.82	10.88	121,100	10.88
8-Oct-09	10.87	10.99	10.87	10.89	9,300	10.89
7-Oct-09	10.73	10.81	10.71	10.81	17,700	10.81
6-Oct-09	10.62	10.83	10.61	10.77	17,200	10.77
5-Oct-09	10.44	10.62	10.44	10.58	36,000	10.58
2-Oct-09	10.44	10.50	10.42	10.48	16,800	10.48
1-Oct-09	10.66	10.66	10.48	10.53	76,200	10.53
30-Sep-09	10.75	10.81	10.54	10.73	568,700	10.73
29-Sep-09	10.65	10.76	10.65	10.74	26,600	10.74
28-Sep-09	10.43	10.64	10.43	10.62	20,800	10.62
25-Sep-09	10.39	10.41	10.36	10.39	9,500	10.39
24-Sep-09	10.50	10.50	10.37	10.44	21,300	10.44
23-Sep-09	10.64	10.76	10.61	10.61	13,300	10.61
22-Sep-09	10.67	10.74	10.67	10.72	31,800	10.72
21-Sep-09	10.72	10.72	10.55	10.68	44,600	10.68
18-Sep-09	10.70	10.71	10.62	10.69	26,300	10.69
17-Sep-09	10.76	11.50	10.58	10.69	70,600	10.69
16-Sep-09	10.54	10.70	10.49	10.70	37,400	10.70
15-Sep-09	10.42	10.48	10.35	10.46	607,300	10.46
14-Sep-09	10.29	10.41	10.22	10.39	823,800	10.39
11-Sep-09	10.99	10.99	10.18	10.27	201,800	10.27
10-Sep-09	10.13	10.25	10.05	10.25	29,200	10.25
9-Sep-09	9.86	10.08	9.84	10.05	72,000	10.05
8-Sep-09	9.89	9.91	9.85	9.89	116,300	9.89
4-Sep-09	9.64	9.84	9.62	9.81	47,800	9.81
3-Sep-09	9.62	9.64	9.55	9.64	23,000	9.64
2-Sep-09	9.60	9.65	9.55	9.60	8,800	9.60
1-Sep-09	9.80	9.89	9.63	9.63	8,400	9.63
31-Aug-09	9.89	9.94	9.77	9.84	6,300	9.84
28-Aug-09	10.08	10.08	9.82	9.88	53,400	9.88
27-Aug-09	9.86	9.93	9.73	9.93	10,900	9.93
26-Aug-09	9.90	9.96	9.90	9.96	1,700	9.96
25-Aug-09	10.00	10.02	9.95	9.96	10,700	9.96
24-Aug-09	9.99	10.00	9.90	9.92	12,100	9.92
* 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