PBW: Historical Prices for PS WILDERHILL ENRGY

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.20	10.36	10.15	10.20	265,800	10.20
20-Nov-09	10.09	10.13	10.00	10.12	222,300	10.12
19-Nov-09	10.28	10.39	10.04	10.19	570,000	10.19
18-Nov-09	10.30	10.42	10.27	10.36	324,200	10.36
17-Nov-09	10.37	10.39	10.26	10.33	266,300	10.33
16-Nov-09	10.11	10.48	10.11	10.44	792,000	10.44
13-Nov-09	9.86	10.07	9.82	10.02	435,600	10.02
12-Nov-09	10.04	10.12	9.80	9.81	400,900	9.81
11-Nov-09	10.11	10.18	10.01	10.11	246,600	10.11
10-Nov-09	10.12	10.23	9.96	10.07	321,500	10.07
9-Nov-09	9.99	10.24	9.97	10.18	631,700	10.18
6-Nov-09	9.94	10.03	9.82	9.95	330,000	9.95
5-Nov-09	9.72	10.00	9.66	9.97	363,900	9.97
4-Nov-09	9.79	9.92	9.60	9.60	369,800	9.60
3-Nov-09	9.50	9.77	9.43	9.77	696,800	9.77
2-Nov-09	9.68	9.83	9.44	9.59	841,900	9.59
30-Oct-09	10.04	10.08	9.66	9.67	579,300	9.67
29-Oct-09	9.73	10.10	9.73	10.09	490,600	10.09
28-Oct-09	10.25	10.25	9.62	9.66	1,087,400	9.66
27-Oct-09	10.46	10.51	10.25	10.29	426,400	10.29
26-Oct-09	10.67	10.82	10.35	10.40	437,100	10.40
23-Oct-09	10.88	10.89	10.62	10.70	418,500	10.70
22-Oct-09	10.80	10.93	10.63	10.86	407,500	10.86
21-Oct-09	10.92	11.15	10.85	10.85	593,600	10.85
20-Oct-09	11.08	11.11	10.79	10.93	468,100	10.93
19-Oct-09	11.00	11.14	10.94	11.07	312,300	11.07
16-Oct-09	11.03	11.05	10.86	10.93	248,000	10.93
15-Oct-09	10.96	11.11	10.94	11.11	423,100	11.11
14-Oct-09	11.04	11.11	10.95	11.08	502,300	11.08
13-Oct-09	11.03	11.03	10.81	10.98	338,300	10.98
12-Oct-09	10.98	11.11	10.95	11.04	314,500	11.04
9-Oct-09	10.86	10.91	10.77	10.91	222,700	10.91
8-Oct-09	10.75	10.91	10.72	10.81	250,500	10.81
7-Oct-09	10.63	10.70	10.56	10.65	245,500	10.65
6-Oct-09	10.51	10.71	10.49	10.60	239,200	10.60
5-Oct-09	10.35	10.44	10.29	10.39	324,900	10.39
2-Oct-09	10.18	10.39	10.08	10.24	343,400	10.24
1-Oct-09	10.80	10.87	10.29	10.30	591,600	10.30
30-Sep-09	11.01	11.05	10.78	10.86	502,900	10.86
29-Sep-09	11.02	11.09	10.89	10.96	303,000	10.96
28-Sep-09	10.81	11.02	10.76	10.96	216,100	10.96
25-Sep-09	10.74	10.82	10.66	10.75	292,300	10.75
24-Sep-09	11.17	11.20	10.74	10.78	534,700	10.78
23-Sep-09	11.39	11.39	11.11	11.13	372,800	11.13
22-Sep-09	11.28	11.36	11.24	11.31	517,300	11.31
21-Sep-09	11.19	11.19	10.92	11.10	570,200	11.10
18-Sep-09	11.18	11.25	11.06	11.19	295,400	11.19
17-Sep-09	11.06	11.28	11.02	11.11	421,700	11.11
16-Sep-09	11.00	11.10	10.94	11.06	398,500	11.06
15-Sep-09	10.67	10.92	10.67	10.86	265,000	10.86
14-Sep-09	10.43	10.69	10.41	10.64	894,700	10.64
11-Sep-09	10.65	10.77	10.50	10.57	409,300	10.57
10-Sep-09	10.49	10.68	10.42	10.65	248,000	10.65
9-Sep-09	10.39	10.52	10.28	10.48	524,200	10.48
8-Sep-09	10.04	10.40	10.04	10.40	350,900	10.40
4-Sep-09	9.83	9.97	9.73	9.93	263,200	9.93
3-Sep-09	9.64	9.79	9.56	9.79	284,200	9.79
2-Sep-09	9.46	9.60	9.40	9.54	504,500	9.54
1-Sep-09	9.78	10.00	9.50	9.51	773,500	9.51
31-Aug-09	10.04	10.06	9.82	9.86	506,300	9.86
28-Aug-09	10.08	10.19	10.04	10.08	342,900	10.08
27-Aug-09	10.00	10.03	9.81	9.95	514,000	9.95
26-Aug-09	9.91	10.08	9.91	9.99	595,300	9.99
25-Aug-09	10.17	10.17	9.96	9.97	297,500	9.97
24-Aug-09	10.15	10.24	10.04	10.10	290,000	10.10
21-Aug-09	10.12	10.21	10.06	10.18	370,800	10.18
* 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