Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 5:57AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Pluristem Therapeutics, Inc. (PSTI)On Nov 25: 1.0205  Down 0.0095 (0.92%)  
MORE ON PSTI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-091.051.091.021.0221,0001.02
24-Nov-091.021.050.981.0327,7001.03
23-Nov-091.151.151.011.02130,8001.02
20-Nov-091.161.161.091.1472,8001.14
19-Nov-091.101.161.101.1645,8001.16
18-Nov-091.101.141.101.1054,2001.10
17-Nov-091.201.201.111.15316,5001.15
16-Nov-091.031.100.921.1083,8001.10
13-Nov-091.011.040.900.9693,0000.96
12-Nov-091.051.050.971.0444,4001.04
11-Nov-090.991.030.951.0256,8001.02
10-Nov-090.981.040.981.0128,4001.01
9-Nov-090.981.050.981.0099,6001.00
6-Nov-090.951.000.951.0096,7001.00
5-Nov-090.950.990.930.9535,8000.95
4-Nov-090.971.000.900.91120,8000.91
3-Nov-090.960.960.820.90203,8000.90
2-Nov-091.001.000.950.9736,0000.97
30-Oct-090.980.990.950.9828,6000.98
29-Oct-090.961.140.950.9843,3000.98
28-Oct-091.021.040.960.9695,7000.96
27-Oct-091.001.050.970.99123,2000.99
26-Oct-091.101.140.900.96109,6000.96
23-Oct-091.101.121.101.1228,0001.12
22-Oct-091.091.121.091.1119,8001.11
21-Oct-091.081.151.081.1139,2001.11
20-Oct-091.141.161.081.0881,0001.08
19-Oct-091.121.161.121.14152,7001.14
16-Oct-091.141.151.131.1444,3001.14
15-Oct-091.181.181.131.1533,4001.15
14-Oct-091.181.181.121.1324,9001.13
13-Oct-091.141.171.121.1558,8001.15
12-Oct-091.101.181.101.15109,3001.15
9-Oct-091.141.141.101.1175,2001.11
8-Oct-091.171.171.141.1490,7001.14
7-Oct-091.151.151.141.15143,3001.15
6-Oct-091.331.341.101.14867,5001.14
5-Oct-091.321.371.311.3219,6001.32
2-Oct-091.371.391.321.3472,4001.34
1-Oct-091.371.401.351.3648,4001.36
30-Sep-091.381.421.381.3819,1001.38
29-Sep-091.441.441.391.4434,9001.44
28-Sep-091.461.471.361.3943,4001.39
25-Sep-091.451.451.401.4347,4001.43
24-Sep-091.451.471.401.4088,5001.40
23-Sep-091.401.491.381.38123,9001.38
22-Sep-091.341.441.341.35140,5001.35
21-Sep-091.361.361.301.3226,7001.32
18-Sep-091.301.501.291.30305,4001.30
17-Sep-091.331.351.301.3381,9001.33
16-Sep-091.371.371.331.3341,1001.33
15-Sep-091.351.401.351.3751,3001.37
14-Sep-091.351.431.331.3454,6001.34
11-Sep-091.441.471.331.35220,7001.35
10-Sep-091.381.451.381.4481,4001.44
9-Sep-091.451.471.351.39153,4001.39
8-Sep-091.301.521.281.44353,9001.44
4-Sep-091.321.341.301.3133,7001.31
3-Sep-091.361.381.301.3339,7001.33
2-Sep-091.411.411.321.3451,7001.34
1-Sep-091.391.411.351.3761,9001.37
31-Aug-091.351.421.311.3358,8001.33
28-Aug-091.331.361.301.3387,8001.33
27-Aug-091.361.381.321.3749,8001.37
26-Aug-091.351.421.331.39107,1001.39
25-Aug-091.381.391.301.36111,0001.36
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions