PHO: Historical Prices for PS WATER RESOURCE

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.40	16.58	16.39	16.46	957,600	16.46
24-Nov-09	16.47	16.50	16.29	16.42	334,700	16.42
23-Nov-09	16.39	16.67	16.39	16.50	255,900	16.50
20-Nov-09	16.11	16.28	16.04	16.22	320,200	16.22
19-Nov-09	16.46	16.56	16.15	16.28	420,900	16.28
18-Nov-09	16.68	16.75	16.59	16.63	1,143,900	16.63
17-Nov-09	16.70	16.79	16.63	16.73	267,600	16.73
16-Nov-09	16.45	16.92	16.45	16.82	309,000	16.82
13-Nov-09	16.14	16.49	16.08	16.43	219,200	16.43
12-Nov-09	16.46	16.52	16.09	16.16	390,500	16.16
11-Nov-09	16.59	16.66	16.38	16.48	218,800	16.48
10-Nov-09	16.46	16.61	16.28	16.41	237,100	16.41
9-Nov-09	16.33	16.58	16.31	16.53	319,300	16.53
6-Nov-09	16.16	16.47	16.09	16.27	221,200	16.27
5-Nov-09	16.05	16.34	15.88	16.32	215,800	16.32
4-Nov-09	16.12	16.32	15.88	15.90	232,900	15.90
3-Nov-09	15.71	16.03	15.56	15.99	245,000	15.99
2-Nov-09	15.73	15.97	15.50	15.76	316,100	15.76
30-Oct-09	16.07	16.10	15.66	15.72	815,900	15.72
29-Oct-09	15.80	16.24	15.75	16.19	473,400	16.19
28-Oct-09	16.02	16.10	15.68	15.71	574,000	15.71
27-Oct-09	16.18	16.32	16.03	16.10	668,200	16.10
26-Oct-09	16.32	16.62	16.12	16.23	311,400	16.23
23-Oct-09	16.64	16.64	16.27	16.31	201,200	16.31
22-Oct-09	16.32	16.64	16.25	16.54	972,700	16.54
21-Oct-09	16.44	16.77	16.37	16.38	518,800	16.38
20-Oct-09	16.64	16.64	16.35	16.50	274,200	16.50
19-Oct-09	16.56	16.70	16.41	16.55	251,900	16.55
16-Oct-09	16.69	16.69	16.35	16.50	344,000	16.50
15-Oct-09	16.65	16.80	16.63	16.80	298,700	16.80
14-Oct-09	16.75	16.80	16.50	16.80	252,300	16.80
13-Oct-09	16.54	16.63	16.43	16.49	205,000	16.49
12-Oct-09	16.74	16.81	16.55	16.65	384,000	16.65
9-Oct-09	16.58	16.72	16.46	16.70	216,300	16.70
8-Oct-09	16.37	16.64	16.30	16.54	254,900	16.54
7-Oct-09	16.43	16.44	16.23	16.33	228,500	16.33
6-Oct-09	16.24	16.53	16.24	16.41	213,100	16.41
5-Oct-09	15.84	16.19	15.82	16.19	294,200	16.19
2-Oct-09	16.04	16.04	15.82	15.82	681,700	15.82
1-Oct-09	16.60	16.73	16.10	16.11	466,500	16.11
30-Sep-09	16.67	16.96	16.50	16.71	637,900	16.71
29-Sep-09	16.78	16.95	16.75	16.79	229,100	16.79
28-Sep-09	16.57	16.90	16.50	16.83	193,900	16.83
25-Sep-09	16.60	16.69	16.44	16.54	302,000	16.54
24-Sep-09	17.22	17.22	16.60	16.70	295,100	16.70
23-Sep-09	17.23	17.38	17.06	17.10	230,100	17.10
22-Sep-09	17.38	17.44	17.20	17.25	279,500	17.25
21-Sep-09	17.29	17.32	17.13	17.22	152,500	17.22
18-Sep-09	17.39	17.52	17.32	17.43	172,200	17.43
18-Sep-09	$ 0.004 Dividend
17-Sep-09	17.27	17.50	17.27	17.37	227,800	17.37
16-Sep-09	17.10	17.40	17.10	17.36	560,600	17.36
15-Sep-09	16.91	17.18	16.90	17.09	591,400	17.09
14-Sep-09	16.65	17.00	16.62	16.96	188,100	16.96
11-Sep-09	16.75	16.92	16.73	16.79	178,300	16.79
10-Sep-09	16.44	16.78	16.44	16.76	212,400	16.76
9-Sep-09	16.18	16.60	16.18	16.51	212,100	16.51
8-Sep-09	16.27	16.29	16.05	16.22	205,800	16.22
4-Sep-09	15.71	15.98	15.69	15.96	114,300	15.96
3-Sep-09	15.70	15.79	15.57	15.73	207,700	15.73
2-Sep-09	15.57	15.71	15.53	15.55	340,800	15.55
1-Sep-09	15.95	16.29	15.65	15.70	371,600	15.70
31-Aug-09	16.11	16.11	15.82	15.99	211,500	15.99
28-Aug-09	16.48	16.48	16.04	16.17	193,200	16.17
27-Aug-09	16.34	16.34	15.95	16.23	227,300	16.23
26-Aug-09	16.19	16.35	16.13	16.30	218,800	16.30
25-Aug-09	16.26	16.48	16.23	16.29	275,700	16.29
* 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