PSI: Historical Prices for PWERSHRS DYN SEMICON

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.00	12.04	11.96	12.00	28,800	12.00
24-Nov-09	11.95	12.02	11.94	11.98	18,500	11.98
23-Nov-09	11.87	12.04	11.87	11.94	13,800	11.94
20-Nov-09	11.67	11.74	11.30	11.74	37,100	11.74
19-Nov-09	11.74	11.81	11.65	11.79	75,800	11.79
18-Nov-09	12.28	12.28	12.13	12.21	15,100	12.21
17-Nov-09	12.22	12.31	12.18	12.30	6,800	12.30
16-Nov-09	12.00	12.33	11.96	12.27	19,200	12.27
13-Nov-09	11.83	11.96	11.82	11.91	5,900	11.91
12-Nov-09	12.07	12.07	11.81	11.81	10,800	11.81
11-Nov-09	11.87	12.03	11.86	11.92	31,800	11.92
10-Nov-09	11.79	11.84	11.68	11.72	9,400	11.72
9-Nov-09	11.61	11.78	11.59	11.77	26,500	11.77
6-Nov-09	11.31	11.54	11.29	11.41	39,900	11.41
5-Nov-09	11.18	11.44	11.18	11.41	32,600	11.41
4-Nov-09	11.10	11.28	10.98	11.04	78,300	11.04
3-Nov-09	10.92	10.98	10.74	10.96	98,300	10.96
2-Nov-09	11.12	11.17	10.89	11.02	63,400	11.02
30-Oct-09	11.36	11.36	11.06	11.07	61,400	11.07
29-Oct-09	11.24	11.42	11.24	11.38	168,800	11.38
28-Oct-09	11.51	11.61	11.13	11.15	381,900	11.15
27-Oct-09	11.89	11.89	11.00	11.58	126,800	11.58
26-Oct-09	11.97	12.10	11.79	11.80	16,500	11.80
23-Oct-09	12.04	12.12	11.80	11.85	29,600	11.85
22-Oct-09	12.02	12.07	11.75	12.03	16,800	12.03
21-Oct-09	12.38	12.47	12.08	12.08	20,900	12.08
20-Oct-09	12.50	12.50	12.29	12.32	15,300	12.32
19-Oct-09	12.35	12.52	12.24	12.44	24,100	12.44
16-Oct-09	12.48	12.48	12.14	12.26	38,000	12.26
15-Oct-09	12.77	12.77	12.55	12.55	43,300	12.55
14-Oct-09	12.94	13.02	12.75	12.83	36,700	12.83
13-Oct-09	12.67	12.73	12.57	12.63	24,000	12.63
12-Oct-09	12.58	12.79	12.58	12.65	25,200	12.65
9-Oct-09	12.14	12.56	12.14	12.55	20,200	12.55
8-Oct-09	12.35	12.35	12.11	12.12	73,400	12.12
7-Oct-09	12.17	12.34	12.17	12.23	117,700	12.23
6-Oct-09	12.14	12.38	12.14	12.29	28,100	12.29
5-Oct-09	11.85	12.08	11.85	12.04	19,500	12.04
2-Oct-09	11.76	11.97	11.75	11.78	27,000	11.78
1-Oct-09	12.50	12.50	11.89	11.89	93,700	11.89
30-Sep-09	12.65	12.80	12.53	12.58	14,000	12.58
29-Sep-09	12.79	12.79	12.63	12.64	7,800	12.64
28-Sep-09	12.76	12.95	12.75	12.83	12,800	12.83
25-Sep-09	12.48	12.65	12.46	12.51	78,800	12.51
24-Sep-09	13.00	13.00	12.53	12.58	26,500	12.58
23-Sep-09	12.96	13.15	12.94	12.94	17,800	12.94
22-Sep-09	12.83	12.95	12.83	12.89	24,600	12.89
21-Sep-09	12.77	12.90	12.69	12.77	15,900	12.77
18-Sep-09	12.90	12.93	12.75	12.78	15,000	12.78
18-Sep-09	$ 0.015 Dividend
17-Sep-09	12.90	13.02	12.76	12.79	8,900	12.78
16-Sep-09	13.07	13.07	12.88	12.97	26,100	12.95
15-Sep-09	12.99	13.02	12.91	12.96	11,500	12.94
14-Sep-09	12.86	12.93	12.80	12.93	13,900	12.91
11-Sep-09	13.18	13.18	12.81	12.90	20,000	12.88
10-Sep-09	12.90	13.13	12.90	13.13	22,100	13.11
9-Sep-09	12.73	12.89	12.61	12.81	23,300	12.79
8-Sep-09	12.55	12.68	12.49	12.68	14,900	12.67
4-Sep-09	12.07	12.36	12.07	12.36	9,500	12.35
3-Sep-09	11.96	12.09	11.92	12.09	7,500	12.08
2-Sep-09	11.89	12.04	11.89	11.91	10,100	11.90
1-Sep-09	12.29	12.45	11.96	11.99	16,000	11.98
31-Aug-09	12.24	12.31	12.24	12.27	18,100	12.26
28-Aug-09	12.36	12.66	12.36	12.53	19,200	12.52
27-Aug-09	12.28	12.29	12.08	12.27	7,500	12.26
26-Aug-09	12.31	12.35	12.24	12.30	4,700	12.29
25-Aug-09	12.16	12.29	12.14	12.26	32,400	12.25
* 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