PSE: Historical Prices for PIONEER STHWST ENERG

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	21.97	22.52	21.67	21.87	6,260,000	21.87
8-Feb-10	21.50	22.16	21.18	21.88	8,080,000	21.88
5-Feb-10	21.90	22.00	20.72	21.39	27,250,000	21.39
4-Feb-10	23.29	23.29	21.86	21.89	14,250,000	21.89
3-Feb-10	23.08	23.39	22.51	23.21	17,930,000	23.21
2-Feb-10	22.86	23.00	22.71	22.92	10,030,000	22.92
2-Feb-10	$ 0.50 Dividend
1-Feb-10	23.23	23.36	23.10	23.17	11,830,000	22.67
29-Jan-10	23.14	23.54	23.01	23.14	9,880,000	22.64
28-Jan-10	22.78	23.01	22.35	23.01	4,250,000	22.51
27-Jan-10	23.16	23.32	22.30	22.67	10,360,000	22.18
26-Jan-10	23.05	23.38	23.01	23.16	4,090,000	22.66
25-Jan-10	23.28	23.37	22.91	23.25	6,990,000	22.75
22-Jan-10	23.48	23.53	23.27	23.38	8,210,000	22.88
21-Jan-10	23.68	23.68	23.20	23.52	7,520,000	23.01
20-Jan-10	23.50	23.69	23.50	23.65	9,550,000	23.14
19-Jan-10	23.36	23.87	23.26	23.52	8,050,000	23.01
15-Jan-10	23.04	23.47	23.01	23.21	6,190,000	22.71
14-Jan-10	23.02	23.50	22.91	23.07	13,030,000	22.57
13-Jan-10	23.20	23.20	22.82	23.09	8,790,000	22.59
12-Jan-10	23.50	23.50	22.95	23.19	13,060,000	22.69
11-Jan-10	23.31	23.72	23.31	23.55	11,610,000	23.04
8-Jan-10	23.30	23.39	23.06	23.30	10,240,000	22.80
7-Jan-10	23.21	23.39	23.01	23.31	9,280,000	22.81
6-Jan-10	23.50	23.79	23.08	23.39	13,010,000	22.89
5-Jan-10	23.08	23.63	22.92	23.51	11,600,000	23.00
4-Jan-10	22.61	23.50	22.51	23.18	10,580,000	22.68
31-Dec-09	22.56	22.64	22.30	22.45	6,760,000	21.97
30-Dec-09	22.07	22.50	22.04	22.37	6,450,000	21.89
29-Dec-09	22.25	22.61	21.90	22.25	10,490,000	21.77
28-Dec-09	22.20	22.20	22.00	22.19	5,940,000	21.71
24-Dec-09	22.05	22.25	21.98	22.25	2,500,000	21.77
23-Dec-09	21.79	22.10	21.71	22.01	7,160,000	21.54
22-Dec-09	21.64	21.79	21.43	21.73	8,410,000	21.26
21-Dec-09	21.77	21.79	21.46	21.61	10,190,000	21.14
18-Dec-09	21.74	21.74	21.37	21.52	11,610,000	21.06
17-Dec-09	21.65	21.66	21.13	21.42	7,770,000	20.96
16-Dec-09	21.80	21.80	21.48	21.61	12,990,000	21.14
15-Dec-09	21.54	21.78	21.20	21.75	18,990,000	21.28
14-Dec-09	21.00	21.58	20.86	21.55	13,700,000	21.08
11-Dec-09	20.76	20.94	20.64	20.79	11,280,000	20.34
10-Dec-09	20.72	20.85	20.54	20.85	9,810,000	20.40
9-Dec-09	20.32	20.72	20.32	20.64	7,820,000	20.19
8-Dec-09	20.25	20.60	20.25	20.32	5,300,000	19.88
7-Dec-09	20.31	20.66	20.26	20.50	4,920,000	20.06
4-Dec-09	20.50	20.62	20.01	20.14	9,770,000	19.71
3-Dec-09	20.56	20.65	20.46	20.49	6,430,000	20.05
2-Dec-09	20.61	20.75	20.55	20.69	9,740,000	20.24
1-Dec-09	20.50	20.88	20.46	20.61	17,440,000	20.17
30-Nov-09	20.98	21.00	20.45	20.53	8,190,000	20.09
27-Nov-09	20.80	21.20	20.34	21.05	8,950,000	20.60
25-Nov-09	21.23	21.23	20.81	21.10	10,670,000	20.64
24-Nov-09	20.75	20.90	20.28	20.85	6,820,000	20.40
23-Nov-09	20.73	20.85	20.60	20.73	8,750,000	20.28
20-Nov-09	20.20	20.73	20.10	20.73	7,360,000	20.28
19-Nov-09	20.55	20.55	19.46	20.25	19,210,000	19.81
18-Nov-09	20.77	20.86	20.60	20.61	15,720,000	20.17
17-Nov-09	20.88	20.92	20.77	20.81	12,960,000	20.36
16-Nov-09	21.08	21.14	20.82	20.97	18,640,000	20.52
13-Nov-09	21.00	21.00	20.81	20.90	18,060,000	20.45
12-Nov-09	21.16	21.33	20.77	21.01	29,740,000	20.56
11-Nov-09	20.56	21.39	20.56	21.36	167,300,000	20.90
10-Nov-09	21.46	21.84	21.45	21.66	4,830,000	21.19
9-Nov-09	21.60	22.00	21.36	21.53	5,590,000	21.07
6-Nov-09	21.41	21.50	21.34	21.48	3,940,000	21.02
5-Nov-09	22.13	22.16	21.53	21.59	8,200,000	21.12
4-Nov-09	21.34	21.81	21.21	21.21	5,220,000	20.75
* 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