PSJ: Historical Prices for PWRSHRS DYN SOFTWARE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	20.12	20.14	19.94	20.01	17,100	20.01
20-Nov-09	19.65	19.77	19.61	19.67	18,500	19.67
19-Nov-09	20.04	20.04	19.68	19.77	26,400	19.77
18-Nov-09	20.23	20.23	20.00	20.13	30,900	20.13
17-Nov-09	20.19	20.21	20.08	20.20	12,500	20.20
16-Nov-09	19.86	20.25	19.86	20.21	17,500	20.21
13-Nov-09	19.72	19.88	19.57	19.88	11,500	19.88
12-Nov-09	19.97	20.12	19.67	19.71	29,000	19.71
11-Nov-09	19.91	20.01	19.82	19.92	24,500	19.92
10-Nov-09	19.81	19.92	19.78	19.81	8,000	19.81
9-Nov-09	19.56	19.92	19.56	19.92	13,900	19.92
6-Nov-09	19.54	19.54	19.38	19.49	5,100	19.49
5-Nov-09	19.34	19.49	19.14	19.45	8,500	19.45
4-Nov-09	19.15	19.28	19.00	19.12	38,200	19.12
3-Nov-09	18.91	19.14	18.89	19.14	19,100	19.14
2-Nov-09	19.03	19.12	18.80	18.97	217,700	18.97
30-Oct-09	19.35	19.35	19.03	19.03	24,100	19.03
29-Oct-09	19.05	19.35	19.01	19.34	20,800	19.34
28-Oct-09	19.26	19.26	18.84	18.87	33,500	18.87
27-Oct-09	19.60	19.69	19.24	19.38	39,400	19.38
26-Oct-09	19.83	20.01	19.57	19.60	36,400	19.60
23-Oct-09	19.87	19.87	19.66	19.71	7,000	19.71
22-Oct-09	19.68	19.85	19.51	19.82	16,100	19.82
21-Oct-09	19.84	20.02	19.66	19.66	21,800	19.66
20-Oct-09	19.93	19.97	19.60	19.67	33,700	19.67
19-Oct-09	19.75	19.97	19.70	19.95	16,900	19.95
16-Oct-09	19.78	19.83	19.63	19.77	14,100	19.77
15-Oct-09	19.78	19.90	19.75	19.90	12,600	19.90
14-Oct-09	19.83	19.87	19.76	19.87	8,600	19.87
13-Oct-09	19.57	19.64	19.48	19.59	14,100	19.59
12-Oct-09	19.69	19.70	19.46	19.57	21,400	19.57
9-Oct-09	19.37	19.63	19.37	19.63	6,700	19.63
8-Oct-09	19.38	19.49	19.38	19.39	28,500	19.39
7-Oct-09	19.24	19.29	19.21	19.23	7,000	19.23
6-Oct-09	19.06	19.32	19.06	19.25	6,800	19.25
5-Oct-09	18.80	19.07	18.74	19.00	8,100	19.00
2-Oct-09	18.65	18.86	18.65	18.76	31,400	18.76
1-Oct-09	18.94	18.98	18.76	18.76	18,600	18.76
30-Sep-09	19.36	19.39	19.07	19.20	22,100	19.20
29-Sep-09	19.39	19.41	19.29	19.29	12,100	19.29
28-Sep-09	19.12	19.50	19.12	19.40	9,700	19.40
25-Sep-09	19.19	19.25	19.05	19.11	9,700	19.11
24-Sep-09	19.40	19.40	19.09	19.19	9,700	19.19
23-Sep-09	19.25	19.46	19.20	19.20	11,800	19.20
22-Sep-09	19.31	19.31	19.19	19.25	23,000	19.25
21-Sep-09	19.25	19.35	19.14	19.27	9,700	19.27
18-Sep-09	19.31	19.36	19.20	19.30	27,200	19.30
17-Sep-09	19.06	19.28	19.06	19.22	21,200	19.22
16-Sep-09	18.97	19.15	18.87	19.15	15,400	19.15
15-Sep-09	18.98	18.98	18.86	18.93	9,500	18.93
14-Sep-09	18.90	18.98	18.81	18.97	27,500	18.97
11-Sep-09	19.00	19.00	18.87	18.99	13,300	18.99
10-Sep-09	18.75	18.96	18.69	18.96	17,800	18.96
9-Sep-09	18.44	18.77	18.42	18.72	17,200	18.72
8-Sep-09	18.24	18.40	18.24	18.40	12,500	18.40
4-Sep-09	17.93	18.22	17.91	18.20	9,800	18.20
3-Sep-09	17.72	17.89	17.63	17.89	8,600	17.89
2-Sep-09	17.72	17.84	17.68	17.68	26,000	17.68
1-Sep-09	18.04	18.35	17.79	17.84	17,700	17.84
31-Aug-09	18.35	18.35	18.09	18.16	68,000	18.16
28-Aug-09	18.73	18.77	18.37	18.41	13,700	18.41
27-Aug-09	18.62	18.62	18.30	18.58	59,300	18.58
26-Aug-09	18.57	18.67	18.51	18.58	9,000	18.58
25-Aug-09	18.70	18.75	18.61	18.64	25,900	18.64
24-Aug-09	18.69	18.74	18.54	18.62	21,900	18.62
21-Aug-09	18.42	18.64	18.35	18.63	20,500	18.63
* 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