Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:37PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Pre-Paid Legal Services, Inc. (PPD)

At 4:04PM ET: 38.23   1.01 (2.71%)

MORE ON PPD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 35.75 37.40 34.01 37.22 576,000 37.22 19-Nov-09 40.72 40.72 30.68 33.27 1,798,500 33.27 18-Nov-09 42.00 42.00 40.50 41.13 68,000 41.13 17-Nov-09 41.95 41.98 41.45 41.51 60,000 41.51 16-Nov-09 41.34 42.30 41.34 42.01 123,800 42.01 13-Nov-09 41.22 41.61 40.57 41.20 118,200 41.20 12-Nov-09 42.23 42.25 40.62 40.99 118,600 40.99 11-Nov-09 42.61 42.76 41.79 42.42 89,900 42.42 10-Nov-09 41.70 42.55 41.70 42.30 94,200 42.30 9-Nov-09 41.33 41.70 41.33 41.67 59,200 41.67 6-Nov-09 40.68 41.35 40.68 41.21 73,600 41.21 5-Nov-09 40.53 41.20 40.36 41.04 124,200 41.04 4-Nov-09 40.31 40.79 39.99 40.36 157,500 40.36 3-Nov-09 39.50 40.86 39.50 40.30 123,100 40.30 2-Nov-09 39.69 40.09 38.50 39.49 143,500 39.49 30-Oct-09 40.09 40.44 39.44 39.54 164,200 39.54 29-Oct-09 40.03 41.55 39.18 40.40 86,700 40.40 28-Oct-09 41.18 41.56 39.57 39.76 174,900 39.76 27-Oct-09 41.92 42.93 41.39 41.40 136,500 41.40 26-Oct-09 41.84 42.64 41.01 41.39 130,400 41.39 23-Oct-09 43.81 43.81 41.61 41.68 121,500 41.68 22-Oct-09 42.66 43.99 42.52 43.55 101,900 43.55 21-Oct-09 41.77 43.92 41.77 42.59 151,000 42.59 20-Oct-09 41.05 41.89 40.24 41.66 160,100 41.66 19-Oct-09 41.14 42.02 40.75 40.87 143,400 40.87 16-Oct-09 40.84 41.64 40.67 40.94 115,200 40.94 15-Oct-09 41.34 41.40 40.86 41.12 71,900 41.12 14-Oct-09 41.31 41.94 40.99 41.40 124,000 41.40 13-Oct-09 42.25 42.77 40.82 41.10 97,700 41.10 12-Oct-09 42.09 43.79 41.94 42.10 127,300 42.10 9-Oct-09 41.82 43.09 41.39 42.09 134,500 42.09 8-Oct-09 41.20 43.38 41.00 41.73 168,700 41.73 7-Oct-09 43.27 43.72 40.12 41.19 337,200 41.19 6-Oct-09 51.87 53.05 35.13 43.09 857,400 43.09 5-Oct-09 50.60 51.98 50.06 51.73 41,000 51.73 2-Oct-09 49.79 50.79 49.22 50.04 45,000 50.04 1-Oct-09 50.62 51.30 49.50 49.71 48,600 49.71 30-Sep-09 51.46 52.68 49.66 50.80 67,000 50.80 29-Sep-09 52.21 52.67 51.19 51.28 49,500 51.28 28-Sep-09 52.64 52.92 52.01 52.20 25,100 52.20 25-Sep-09 51.60 52.42 51.03 51.99 25,700 51.99 24-Sep-09 51.70 51.99 50.71 51.49 26,200 51.49 23-Sep-09 51.21 51.77 50.60 51.32 28,200 51.32 22-Sep-09 51.80 51.80 50.59 51.00 34,900 51.00 21-Sep-09 50.34 51.80 50.34 51.50 59,300 51.50 18-Sep-09 51.16 51.30 50.46 50.53 78,700 50.53 17-Sep-09 50.74 51.41 50.35 50.68 70,200 50.68 16-Sep-09 49.20 50.62 48.19 50.52 60,000 50.52 15-Sep-09 48.93 49.66 48.26 48.91 61,000 48.91 14-Sep-09 48.43 49.29 48.17 48.92 51,500 48.92 11-Sep-09 49.23 49.23 48.18 48.51 45,400 48.51 10-Sep-09 48.39 49.02 47.60 49.02 37,100 49.02 9-Sep-09 46.86 48.47 46.70 48.29 65,400 48.29 8-Sep-09 45.97 46.83 45.08 46.66 52,200 46.66 4-Sep-09 44.67 46.05 44.60 45.57 40,100 45.57 3-Sep-09 45.22 45.35 43.96 44.84 34,400 44.84 2-Sep-09 45.39 45.80 44.83 45.01 21,500 45.01 1-Sep-09 45.58 46.93 44.95 45.38 44,100 45.38 31-Aug-09 46.69 47.13 45.51 45.84 58,400 45.84 28-Aug-09 48.18 48.28 46.11 47.13 39,600 47.13 27-Aug-09 48.31 48.31 47.38 47.94 22,100 47.94 26-Aug-09 47.90 48.50 47.75 48.17 37,600 48.17 25-Aug-09 48.20 49.10 47.85 48.05 52,600 48.05 24-Aug-09 48.24 48.65 47.71 48.00 40,200 48.00 21-Aug-09 48.34 48.64 47.98 48.28 36,300 48.28 20-Aug-09 48.23 48.37 47.64 47.97 45,000 47.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions