PJP: Historical Prices for PWRSHRS DYN PHARMA

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.21	18.37	18.21	18.34	15,200	18.34
24-Nov-09	18.15	18.23	18.02	18.21	14,500	18.21
23-Nov-09	17.94	18.18	17.94	18.10	22,700	18.10
20-Nov-09	17.85	17.94	17.80	17.92	20,500	17.92
19-Nov-09	17.84	17.84	17.75	17.80	20,800	17.80
18-Nov-09	18.00	18.00	17.83	17.97	8,600	17.97
17-Nov-09	17.91	18.00	17.90	17.98	17,500	17.98
16-Nov-09	17.55	17.93	17.55	17.90	11,400	17.90
13-Nov-09	17.49	17.63	17.47	17.55	10,900	17.55
12-Nov-09	17.59	17.64	17.48	17.48	16,200	17.48
11-Nov-09	17.68	17.71	17.56	17.63	20,400	17.63
10-Nov-09	17.56	17.60	17.52	17.57	8,600	17.57
9-Nov-09	17.45	17.54	17.39	17.54	17,600	17.54
6-Nov-09	17.23	17.34	17.23	17.33	6,400	17.33
5-Nov-09	16.94	17.28	16.89	17.28	13,700	17.28
4-Nov-09	16.87	17.00	16.83	16.84	9,900	16.84
3-Nov-09	16.63	16.75	16.62	16.75	24,200	16.75
2-Nov-09	16.68	16.82	16.62	16.69	16,400	16.69
30-Oct-09	16.71	16.84	16.57	16.57	52,000	16.57
29-Oct-09	16.66	16.80	16.66	16.78	23,600	16.78
28-Oct-09	16.90	16.95	16.60	16.60	54,000	16.60
27-Oct-09	17.03	17.12	16.96	17.00	11,800	17.00
26-Oct-09	17.21	17.34	16.93	16.98	57,500	16.98
23-Oct-09	17.55	17.55	17.13	17.16	34,300	17.16
22-Oct-09	17.27	17.53	17.18	17.52	16,000	17.52
21-Oct-09	17.65	17.74	17.39	17.43	55,500	17.43
20-Oct-09	17.98	17.98	17.69	17.71	40,100	17.71
19-Oct-09	17.83	18.00	17.15	17.93	26,200	17.93
16-Oct-09	17.93	17.93	17.81	17.86	5,300	17.86
15-Oct-09	17.83	17.98	17.83	17.98	11,600	17.98
14-Oct-09	17.65	17.88	17.63	17.83	15,400	17.83
13-Oct-09	17.57	17.63	17.53	17.54	12,800	17.54
12-Oct-09	17.68	17.72	17.62	17.62	18,800	17.62
9-Oct-09	17.45	17.59	17.45	17.59	11,200	17.59
8-Oct-09	17.51	17.56	17.44	17.44	36,900	17.44
7-Oct-09	17.37	17.41	17.32	17.38	14,300	17.38
6-Oct-09	17.27	17.49	17.27	17.45	23,500	17.45
5-Oct-09	17.15	17.29	17.09	17.27	9,900	17.27
2-Oct-09	16.94	17.09	16.94	17.07	20,600	17.07
1-Oct-09	17.35	17.35	17.04	17.06	8,000	17.06
30-Sep-09	17.52	17.52	17.22	17.39	9,200	17.39
29-Sep-09	17.51	17.54	17.46	17.46	26,200	17.46
28-Sep-09	17.27	17.56	17.27	17.45	6,300	17.45
25-Sep-09	17.10	17.23	17.09	17.12	10,200	17.12
24-Sep-09	17.23	17.25	17.09	17.14	9,300	17.14
23-Sep-09	17.38	17.38	17.22	17.24	16,800	17.24
22-Sep-09	17.73	17.73	17.30	17.32	23,400	17.32
21-Sep-09	17.40	17.50	17.35	17.45	21,800	17.45
18-Sep-09	17.41	17.48	17.36	17.40	17,400	17.40
18-Sep-09	$ 0.066 Dividend
17-Sep-09	17.34	17.47	17.34	17.46	18,500	17.39
16-Sep-09	17.25	17.40	17.25	17.39	21,800	17.32
15-Sep-09	17.17	17.31	17.17	17.29	13,100	17.22
14-Sep-09	17.15	17.30	17.15	17.30	17,100	17.23
11-Sep-09	17.22	17.27	17.18	17.27	26,100	17.20
10-Sep-09	17.18	17.33	17.17	17.29	15,700	17.22
9-Sep-09	17.05	17.18	17.00	17.18	38,400	17.12
8-Sep-09	16.99	17.00	16.87	17.00	12,300	16.94
4-Sep-09	16.76	16.97	16.69	16.97	9,700	16.91
3-Sep-09	16.77	16.77	16.55	16.67	10,400	16.61
2-Sep-09	16.55	16.72	16.50	16.67	30,200	16.61
1-Sep-09	16.74	16.92	16.57	16.62	19,500	16.56
31-Aug-09	16.71	16.84	16.69	16.82	26,700	16.76
28-Aug-09	17.00	17.00	16.77	16.85	27,700	16.79
27-Aug-09	17.08	17.08	16.85	17.01	28,900	16.95
26-Aug-09	16.96	17.03	16.95	17.03	20,000	16.97
25-Aug-09	16.94	17.11	16.94	17.03	14,300	16.97
* 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