Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, December 9, 2009, 4:29PM ET - U.S. Markets Closed. Dow Up 0.50% Nasdaq Up 0.49%
PharmAthene, Inc. (PIP)At 4:01PM ET: 1.41  Down 0.14 (9.03%)  
MORE ON PIP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Dec-091.471.741.451.555,841,8001.55
7-Dec-093.503.503.253.2667,2003.26
4-Dec-093.503.503.313.48151,6003.48
3-Dec-093.383.453.383.4472,1003.44
2-Dec-093.523.603.283.3851,6003.38
1-Dec-093.273.603.203.60139,9003.60
30-Nov-093.513.513.003.27182,8003.27
27-Nov-093.443.663.443.661,6003.66
25-Nov-093.483.523.463.4912,8003.49
24-Nov-093.493.503.463.4924,9003.49
23-Nov-093.503.553.363.4927,3003.49
20-Nov-093.453.503.373.4821,4003.48
19-Nov-093.533.543.503.5010,5003.50
18-Nov-093.463.573.463.5438,5003.54
17-Nov-093.503.503.463.5016,6003.50
16-Nov-093.533.543.443.5119,7003.51
13-Nov-093.603.603.503.558,5003.55
12-Nov-093.623.753.363.6064,8003.60
11-Nov-093.993.993.613.7126,1003.71
10-Nov-093.913.913.533.6595,9003.65
9-Nov-093.824.003.823.9038,3003.90
6-Nov-093.874.033.873.9747,4003.97
5-Nov-093.513.943.513.9343,6003.93
4-Nov-093.653.653.513.5210,5003.52
3-Nov-093.593.683.593.615,4003.61
2-Nov-093.683.683.413.6037,7003.60
30-Oct-093.803.813.663.7024,1003.70
29-Oct-093.653.953.453.8053,3003.80
28-Oct-093.873.873.503.6073,3003.60
27-Oct-093.983.993.853.8823,4003.88
26-Oct-094.054.123.973.9730,4003.97
23-Oct-094.094.184.014.0430,1004.04
22-Oct-094.124.184.004.0732,3004.07
21-Oct-093.994.213.984.1132,2004.11
20-Oct-093.994.053.924.0267,5004.02
19-Oct-094.054.063.974.04104,6004.04
16-Oct-094.234.234.004.0535,1004.05
15-Oct-094.074.244.004.2446,4004.24
14-Oct-094.104.134.064.1217,9004.12
13-Oct-094.004.144.004.0938,0004.09
12-Oct-093.964.093.964.046,4004.04
9-Oct-094.014.043.903.9732,7003.97
8-Oct-094.084.104.004.0129,3004.01
7-Oct-094.134.154.054.0715,5004.07
6-Oct-094.104.144.024.1240,7004.12
5-Oct-094.154.154.004.0643,7004.06
2-Oct-093.964.153.884.1051,2004.10
1-Oct-094.084.083.933.9625,1003.96
30-Sep-093.964.133.914.0763,0004.07
29-Sep-093.854.143.853.92133,5003.92
28-Sep-094.164.203.853.8531,3003.85
25-Sep-093.944.163.944.1344,9004.13
24-Sep-093.853.983.703.9562,9003.95
23-Sep-093.584.043.583.86115,7003.86
22-Sep-093.843.843.593.6080,5003.60
21-Sep-093.763.903.753.8297,8003.82
18-Sep-093.753.883.513.88105,8003.88
17-Sep-093.823.943.763.7853,0003.78
16-Sep-093.913.943.813.8527,1003.85
15-Sep-093.854.203.803.8793,4003.87
14-Sep-093.803.963.753.82119,2003.82
11-Sep-093.984.003.803.8877,9003.88
10-Sep-094.104.313.833.92150,1003.92
9-Sep-094.004.273.954.14148,8004.14
8-Sep-094.114.293.794.0074,9004.00
4-Sep-093.783.943.603.87105,1003.87
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions