PTE: Historical Prices for PS DYN TLCM & WRLS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	13.39	13.46	13.39	13.43	1,500	13.43
18-Dec-09	$ 0.164 Dividend
17-Dec-09	13.53	13.53	13.45	13.49	1,100	13.33
16-Dec-09	13.66	13.75	13.62	13.62	6,900	13.45
15-Dec-09	13.63	13.69	13.60	13.60	2,800	13.43
14-Dec-09	13.59	13.69	13.59	13.69	31,600	13.52
11-Dec-09	13.60	13.60	13.54	13.58	4,400	13.41
10-Dec-09	13.61	13.63	13.50	13.50	19,400	13.34
9-Dec-09	13.44	13.53	13.41	13.51	3,400	13.35
8-Dec-09	13.44	13.56	13.44	13.49	5,900	13.33
7-Dec-09	13.36	13.48	13.36	13.48	10,000	13.32
4-Dec-09	13.32	13.38	13.26	13.30	19,000	13.14
3-Dec-09	13.22	13.22	13.15	13.15	1,700	12.99
2-Dec-09	12.99	13.21	12.99	13.14	12,900	12.98
1-Dec-09	12.94	13.03	12.94	13.03	900	12.87
30-Nov-09	12.83	12.83	12.69	12.83	1,800	12.67
27-Nov-09	13.05	13.05	13.05	13.05	0	12.89
25-Nov-09	13.09	13.10	13.05	13.05	21,200	12.89
24-Nov-09	13.04	13.04	12.98	13.02	3,400	12.86
23-Nov-09	13.00	13.09	13.00	13.03	4,300	12.87
20-Nov-09	12.75	12.76	12.75	12.76	400	12.60
19-Nov-09	12.78	12.79	12.73	12.79	4,000	12.63
18-Nov-09	13.01	13.01	12.84	13.00	5,200	12.84
17-Nov-09	12.89	12.97	12.89	12.97	7,700	12.81
16-Nov-09	12.70	12.91	12.70	12.87	4,400	12.71
13-Nov-09	12.57	12.63	12.56	12.60	2,000	12.45
12-Nov-09	12.66	12.66	12.50	12.50	1,600	12.35
11-Nov-09	12.55	12.56	12.50	12.53	6,800	12.38
10-Nov-09	12.50	12.51	12.46	12.48	2,900	12.33
9-Nov-09	12.36	12.53	12.36	12.53	6,800	12.38
6-Nov-09	12.21	12.27	12.21	12.23	400	12.08
5-Nov-09	12.14	12.23	12.11	12.20	4,300	12.05
4-Nov-09	12.02	12.02	11.50	11.99	2,900	11.84
3-Nov-09	11.79	11.97	11.79	11.97	3,200	11.82
2-Nov-09	11.91	11.97	11.71	11.79	9,200	11.65
30-Oct-09	12.06	12.06	11.89	11.90	4,300	11.76
29-Oct-09	12.18	12.20	12.18	12.19	1,900	12.04
28-Oct-09	12.33	12.34	12.10	12.12	13,400	11.97
27-Oct-09	12.44	12.44	12.37	12.37	27,000	12.22
26-Oct-09	12.74	12.74	12.42	12.43	8,100	12.28
23-Oct-09	12.88	12.88	12.64	12.64	5,100	12.49
22-Oct-09	12.83	12.83	12.82	12.83	3,800	12.67
21-Oct-09	12.87	12.87	12.72	12.72	2,200	12.57
20-Oct-09	12.85	12.86	12.78	12.82	2,500	12.66
19-Oct-09	12.77	12.94	12.73	12.94	13,900	12.78
16-Oct-09	12.74	12.74	12.55	12.67	11,800	12.52
15-Oct-09	12.83	12.84	12.76	12.81	7,500	12.65
14-Oct-09	12.80	12.88	12.80	12.88	9,500	12.72
13-Oct-09	12.76	12.78	12.67	12.73	8,400	12.58
12-Oct-09	12.90	12.92	12.75	12.79	7,300	12.63
9-Oct-09	12.79	12.84	12.79	12.82	15,900	12.66
8-Oct-09	12.84	12.90	12.83	12.85	2,700	12.69
7-Oct-09	12.81	12.81	12.75	12.76	1,200	12.60
6-Oct-09	12.66	12.82	12.66	12.76	6,500	12.60
5-Oct-09	12.38	12.56	12.38	12.55	4,600	12.40
2-Oct-09	12.33	12.40	12.32	12.35	3,200	12.20
1-Oct-09	12.56	12.56	12.42	12.49	14,400	12.34
30-Sep-09	12.68	12.93	12.68	12.81	8,200	12.65
29-Sep-09	12.83	12.96	12.83	12.91	16,100	12.75
28-Sep-09	12.62	12.82	12.62	12.80	8,600	12.64
25-Sep-09	12.54	12.56	12.51	12.53	3,500	12.38
24-Sep-09	12.69	12.73	12.49	12.56	8,300	12.41
23-Sep-09	12.78	12.81	12.72	12.72	9,900	12.57
22-Sep-09	12.77	12.85	12.75	12.75	11,900	12.59
21-Sep-09	12.51	12.70	12.49	12.68	5,700	12.53
18-Sep-09	12.53	12.63	12.50	12.62	2,700	12.47
18-Sep-09	$ 0.039 Dividend
17-Sep-09	12.67	12.67	12.55	12.56	4,400	12.37
* 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