Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 12:38PM ET - U.S. Markets close in 3 hours and 22 minutes. Dow  0.07% Nasdaq  0.89%

Presidio (PRSDX)

On Dec 17: 12.36   0.24 (1.90%)

MORE ON PRSDX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

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* 17-Dec-09 12.36 12.36 12.36 12.36 0 12.36 16-Dec-09 12.60 12.60 12.60 12.60 0 12.60 15-Dec-09 12.53 12.53 12.53 12.53 0 12.53 14-Dec-09 12.55 12.55 12.55 12.55 0 12.55 11-Dec-09 12.47 12.47 12.47 12.47 0 12.47 10-Dec-09 12.47 12.47 12.47 12.47 0 12.47 9-Dec-09 12.43 12.43 12.43 12.43 0 12.43 8-Dec-09 12.37 12.37 12.37 12.37 0 12.37 7-Dec-09 12.53 12.53 12.53 12.53 0 12.53 4-Dec-09 12.55 12.55 12.55 12.55 0 12.55 3-Dec-09 12.54 12.54 12.54 12.54 0 12.54 2-Dec-09 12.65 12.65 12.65 12.65 0 12.65 1-Dec-09 12.53 12.53 12.53 12.53 0 12.53 30-Nov-09 12.32 12.32 12.32 12.32 0 12.32 27-Nov-09 12.32 12.32 12.32 12.32 0 12.32 25-Nov-09 12.55 12.55 12.55 12.55 0 12.55 24-Nov-09 12.47 12.47 12.47 12.47 0 12.47 23-Nov-09 12.48 12.48 12.48 12.48 0 12.48 20-Nov-09 12.35 12.35 12.35 12.35 0 12.35 19-Nov-09 12.37 12.37 12.37 12.37 0 12.37 18-Nov-09 12.52 12.52 12.52 12.52 0 12.52 17-Nov-09 12.54 12.54 12.54 12.54 0 12.54 16-Nov-09 12.53 12.53 12.53 12.53 0 12.53 13-Nov-09 12.36 12.36 12.36 12.36 0 12.36 12-Nov-09 12.27 12.27 12.27 12.27 0 12.27 11-Nov-09 12.41 12.41 12.41 12.41 0 12.41 10-Nov-09 12.34 12.34 12.34 12.34 0 12.34 9-Nov-09 12.37 12.37 12.37 12.37 0 12.37 6-Nov-09 12.14 12.14 12.14 12.14 0 12.14 5-Nov-09 12.11 12.11 12.11 12.11 0 12.11 4-Nov-09 11.91 11.91 11.91 11.91 0 11.91 3-Nov-09 11.90 11.90 11.90 11.90 0 11.90 2-Nov-09 11.81 11.81 11.81 11.81 0 11.81 30-Oct-09 11.76 11.76 11.76 11.76 0 11.76 29-Oct-09 11.96 11.96 11.96 11.96 0 11.96 28-Oct-09 11.80 11.80 11.80 11.80 0 11.80 27-Oct-09 11.99 11.99 11.99 11.99 0 11.99 26-Oct-09 12.12 12.12 12.12 12.12 0 12.12 23-Oct-09 12.24 12.24 12.24 12.24 0 12.24 22-Oct-09 12.37 12.37 12.37 12.37 0 12.37 21-Oct-09 12.27 12.27 12.27 12.27 0 12.27 20-Oct-09 12.36 12.36 12.36 12.36 0 12.36 19-Oct-09 12.45 12.45 12.45 12.45 0 12.45 16-Oct-09 12.36 12.36 12.36 12.36 0 12.36 15-Oct-09 12.37 12.37 12.37 12.37 0 12.37 14-Oct-09 12.36 12.36 12.36 12.36 0 12.36 13-Oct-09 12.19 12.19 12.19 12.19 0 12.19 12-Oct-09 12.18 12.18 12.18 12.18 0 12.18 9-Oct-09 12.13 12.13 12.13 12.13 0 12.13 8-Oct-09 12.10 12.10 12.10 12.10 0 12.10 7-Oct-09 11.98 11.98 11.98 11.98 0 11.98 6-Oct-09 11.94 11.94 11.94 11.94 0 11.94 5-Oct-09 11.73 11.73 11.73 11.73 0 11.73 2-Oct-09 11.61 11.61 11.61 11.61 0 11.61 1-Oct-09 11.66 11.66 11.66 11.66 0 11.66 30-Sep-09 11.91 11.91 11.91 11.91 0 11.91 29-Sep-09 11.86 11.86 11.86 11.86 0 11.86 28-Sep-09 11.83 11.83 11.83 11.83 0 11.83 25-Sep-09 11.69 11.69 11.69 11.69 0 11.69 24-Sep-09 11.74 11.74 11.74 11.74 0 11.74 23-Sep-09 11.86 11.86 11.86 11.86 0 11.86 22-Sep-09 11.95 11.95 11.95 11.95 0 11.95 21-Sep-09 11.90 11.90 11.90 11.90 0 11.90 18-Sep-09 11.92 11.92 11.92 11.92 0 11.92 17-Sep-09 11.90 11.90 11.90 11.90 0 11.90 16-Sep-09 11.94 11.94 11.94 11.94 0 11.94 * 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