PSE: Historical Prices for PIONEER STHWST ENERG

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.23	21.23	20.81	21.10	10,670,000	21.10
24-Nov-09	20.75	20.90	20.28	20.85	6,820,000	20.85
23-Nov-09	20.73	20.85	20.60	20.73	8,750,000	20.73
20-Nov-09	20.20	20.73	20.10	20.73	7,360,000	20.73
19-Nov-09	20.55	20.55	19.46	20.25	19,210,000	20.25
18-Nov-09	20.77	20.86	20.60	20.61	15,720,000	20.61
17-Nov-09	20.88	20.92	20.77	20.81	12,960,000	20.81
16-Nov-09	21.08	21.14	20.82	20.97	18,640,000	20.97
13-Nov-09	21.00	21.00	20.81	20.90	18,060,000	20.90
12-Nov-09	21.16	21.33	20.77	21.01	29,740,000	21.01
11-Nov-09	20.56	21.39	20.56	21.36	167,300,000	21.36
10-Nov-09	21.46	21.84	21.45	21.66	4,830,000	21.66
9-Nov-09	21.60	22.00	21.36	21.53	5,590,000	21.53
6-Nov-09	21.41	21.50	21.34	21.48	3,940,000	21.48
5-Nov-09	22.13	22.16	21.53	21.59	8,200,000	21.59
4-Nov-09	21.34	21.81	21.21	21.21	5,220,000	21.21
3-Nov-09	20.65	21.15	20.44	20.72	4,890,000	20.72
3-Nov-09	$ 0.50 Dividend
2-Nov-09	21.90	21.90	21.10	21.23	8,100,000	20.73
30-Oct-09	21.45	21.62	20.48	21.20	8,180,000	20.70
29-Oct-09	20.78	21.37	20.78	21.34	3,000,000	20.84
28-Oct-09	22.01	22.01	20.40	20.74	14,850,000	20.25
27-Oct-09	21.91	22.00	21.66	21.91	4,840,000	21.39
26-Oct-09	22.26	22.40	21.71	21.71	4,700,000	21.20
23-Oct-09	21.91	22.67	21.62	21.78	6,870,000	21.27
22-Oct-09	22.05	22.05	21.61	21.92	4,890,000	21.40
21-Oct-09	21.55	21.80	21.48	21.65	6,760,000	21.14
20-Oct-09	21.68	21.68	21.00	21.49	4,100,000	20.98
19-Oct-09	21.49	21.50	21.34	21.50	7,370,000	20.99
16-Oct-09	21.67	21.67	21.27	21.44	4,180,000	20.94
15-Oct-09	22.03	22.03	21.75	21.81	3,630,000	21.30
14-Oct-09	21.89	22.03	21.77	21.93	3,410,000	21.41
13-Oct-09	22.05	22.05	21.70	21.89	3,640,000	21.37
12-Oct-09	21.90	22.04	21.71	21.83	7,100,000	21.32
9-Oct-09	20.93	21.87	20.67	21.81	5,080,000	21.30
8-Oct-09	21.02	21.40	20.99	21.13	7,080,000	20.63
7-Oct-09	21.16	21.16	20.89	20.99	3,410,000	20.50
6-Oct-09	20.91	21.23	20.50	21.22	4,180,000	20.72
5-Oct-09	20.90	20.90	20.13	20.88	3,080,000	20.39
2-Oct-09	19.84	20.72	18.51	20.54	9,620,000	20.06
1-Oct-09	20.74	20.98	20.46	20.74	4,310,000	20.25
30-Sep-09	21.14	21.25	20.73	21.04	5,670,000	20.54
29-Sep-09	20.15	21.14	19.95	21.05	9,870,000	20.55
28-Sep-09	19.98	20.37	19.93	20.02	2,320,000	19.55
25-Sep-09	20.00	20.25	19.90	19.98	2,770,000	19.51
24-Sep-09	20.24	20.39	19.90	20.00	5,430,000	19.53
23-Sep-09	20.60	20.60	19.90	20.02	4,490,000	19.55
22-Sep-09	19.84	20.31	19.84	20.13	5,580,000	19.66
21-Sep-09	20.10	20.14	19.75	19.98	3,410,000	19.51
18-Sep-09	20.18	20.42	19.80	20.01	6,600,000	19.54
17-Sep-09	20.66	20.78	20.16	20.16	4,020,000	19.69
16-Sep-09	20.42	20.78	20.40	20.53	3,560,000	20.05
15-Sep-09	20.23	20.44	20.13	20.42	4,850,000	19.94
14-Sep-09	19.97	20.80	19.73	20.40	8,410,000	19.92
11-Sep-09	20.34	20.80	20.15	20.39	6,670,000	19.91
10-Sep-09	20.39	20.39	19.75	20.34	10,270,000	19.86
9-Sep-09	19.96	20.70	19.28	20.70	13,460,000	20.21
8-Sep-09	19.99	20.22	19.61	20.22	5,870,000	19.74
4-Sep-09	19.39	19.90	19.19	19.90	3,600,000	19.43
3-Sep-09	19.21	19.25	19.02	19.15	3,190,000	18.70
2-Sep-09	19.33	19.40	19.15	19.21	7,880,000	18.76
1-Sep-09	18.36	19.87	18.03	19.15	11,160,000	18.70
31-Aug-09	19.45	19.65	19.10	19.11	3,210,000	18.66
28-Aug-09	19.79	19.81	19.39	19.44	3,070,000	18.98
27-Aug-09	19.88	19.90	19.43	19.59	3,720,000	19.13
26-Aug-09	19.56	19.75	19.56	19.71	1,970,000	19.25
25-Aug-09	19.75	19.75	19.55	19.71	3,590,000	19.25
* 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