PEG: Historical Prices for PUB ENTRPR GP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	31.31	31.71	31.21	31.32	2,437,000	31.32
20-Nov-09	30.77	31.19	30.62	31.05	2,759,500	31.05
19-Nov-09	31.21	31.35	30.54	30.69	2,378,700	30.69
18-Nov-09	31.57	31.63	31.24	31.35	2,157,600	31.35
17-Nov-09	31.67	31.75	31.43	31.62	2,049,400	31.62
16-Nov-09	31.60	31.75	31.43	31.72	2,649,400	31.72
13-Nov-09	31.12	31.60	31.11	31.37	3,506,000	31.37
12-Nov-09	31.28	31.60	30.98	31.11	4,497,300	31.11
11-Nov-09	31.59	31.59	31.07	31.31	2,741,300	31.31
10-Nov-09	31.03	31.54	30.98	31.43	2,915,800	31.43
9-Nov-09	30.72	31.13	30.62	31.12	3,154,300	31.12
6-Nov-09	30.55	30.76	30.30	30.58	2,675,600	30.58
5-Nov-09	30.12	30.73	29.96	30.64	3,046,000	30.64
4-Nov-09	29.44	30.38	29.30	29.90	4,152,800	29.90
3-Nov-09	29.54	29.64	29.20	29.33	2,196,200	29.33
2-Nov-09	29.93	30.39	29.36	29.58	3,035,700	29.58
30-Oct-09	30.42	30.61	29.59	29.80	5,253,600	29.80
29-Oct-09	29.58	30.56	29.54	30.46	4,594,000	30.46
28-Oct-09	30.21	30.21	29.29	29.39	4,102,400	29.39
27-Oct-09	29.74	29.96	29.39	29.76	4,190,900	29.76
26-Oct-09	30.42	30.82	29.68	29.68	4,026,600	29.68
23-Oct-09	30.93	31.06	30.17	30.31	3,178,500	30.31
22-Oct-09	30.77	31.02	30.48	30.90	3,839,100	30.90
21-Oct-09	30.87	31.20	30.68	30.74	5,539,200	30.74
20-Oct-09	31.64	31.64	30.74	30.90	4,125,600	30.90
19-Oct-09	31.26	31.79	30.98	31.66	4,613,000	31.66
16-Oct-09	30.65	31.35	30.34	31.14	5,552,800	31.14
15-Oct-09	30.73	30.88	30.51	30.74	5,214,000	30.74
14-Oct-09	31.45	31.45	30.50	30.67	3,909,800	30.67
13-Oct-09	31.22	31.22	30.87	30.90	1,802,200	30.90
12-Oct-09	31.35	31.51	31.13	31.25	1,295,500	31.25
9-Oct-09	31.06	31.55	31.05	31.35	2,026,200	31.35
8-Oct-09	31.38	31.43	30.86	31.02	2,698,200	31.02
7-Oct-09	31.08	31.17	30.79	31.13	2,085,900	31.13
6-Oct-09	30.64	31.10	30.48	31.09	2,349,400	31.09
5-Oct-09	30.50	30.70	30.03	30.62	1,946,900	30.62
2-Oct-09	30.50	30.56	30.23	30.35	2,110,600	30.35
1-Oct-09	31.40	31.50	30.69	30.73	2,698,400	30.73
30-Sep-09	31.60	31.75	31.24	31.44	4,573,200	31.44
29-Sep-09	31.67	31.70	31.38	31.62	1,992,200	31.62
28-Sep-09	31.31	31.80	31.19	31.56	1,393,500	31.56
25-Sep-09	31.11	31.55	31.08	31.29	2,811,000	31.29
24-Sep-09	31.25	31.51	31.08	31.20	2,447,900	31.20
23-Sep-09	31.14	31.75	30.97	31.16	3,033,700	31.16
22-Sep-09	31.50	31.55	30.96	31.06	3,352,200	31.06
21-Sep-09	31.91	31.98	31.25	31.35	2,716,000	31.35
18-Sep-09	31.86	32.10	31.64	31.99	4,737,400	31.99
17-Sep-09	31.81	31.99	31.52	31.74	2,728,600	31.74
16-Sep-09	31.53	32.11	31.39	31.93	2,657,000	31.93
15-Sep-09	31.46	31.69	31.18	31.57	2,491,800	31.57
14-Sep-09	30.81	31.53	30.71	31.52	2,604,400	31.52
11-Sep-09	31.12	31.24	30.80	30.88	2,962,800	30.88
10-Sep-09	31.04	31.26	30.93	31.13	2,263,600	31.13
9-Sep-09	30.89	31.21	30.62	31.11	3,822,900	31.11
8-Sep-09	30.80	31.03	30.53	30.88	3,473,800	30.88
4-Sep-09	30.97	31.06	30.38	30.54	2,452,500	30.54
4-Sep-09	$ 0.333 Dividend
3-Sep-09	31.22	31.36	30.58	31.10	4,117,000	30.77
2-Sep-09	31.43	31.58	31.01	31.04	4,465,900	30.71
1-Sep-09	31.57	31.99	31.44	31.52	3,710,200	31.18
31-Aug-09	31.95	32.01	31.46	31.67	2,675,000	31.33
28-Aug-09	32.40	32.42	31.83	32.12	2,344,500	31.78
27-Aug-09	32.29	32.36	31.76	32.26	2,670,400	31.91
26-Aug-09	32.25	32.39	31.99	32.20	1,575,700	31.86
25-Aug-09	32.91	33.27	32.25	32.29	2,069,800	31.94
24-Aug-09	32.90	33.03	32.42	32.73	2,496,500	32.38
21-Aug-09	32.35	32.93	32.16	32.87	3,238,000	32.52
* 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