PTP: Historical Prices for PLATINUM UNDERWRITRS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	36.67	36.70	36.23	36.24	279,000	36.24
24-Nov-09	36.91	36.91	36.31	36.61	406,100	36.61
23-Nov-09	36.53	36.69	36.40	36.69	354,200	36.69
20-Nov-09	35.87	36.28	35.87	36.17	505,300	36.17
19-Nov-09	36.23	36.35	35.94	36.08	452,700	36.08
18-Nov-09	36.41	36.55	36.21	36.37	573,700	36.37
17-Nov-09	35.87	36.45	35.85	36.32	429,800	36.32
16-Nov-09	36.45	36.45	35.98	36.22	634,100	36.22
13-Nov-09	36.10	36.22	35.80	36.10	404,800	36.10
12-Nov-09	36.38	36.66	36.01	36.08	319,200	36.08
11-Nov-09	36.84	36.84	36.40	36.55	293,300	36.55
10-Nov-09	36.14	36.73	35.75	36.52	434,000	36.52
9-Nov-09	35.95	36.24	35.66	36.15	529,300	36.15
6-Nov-09	35.22	35.90	34.63	35.81	349,900	35.81
5-Nov-09	35.81	36.35	35.74	36.30	319,400	36.30
4-Nov-09	36.19	36.26	35.63	35.65	419,400	35.65
3-Nov-09	35.37	35.99	35.32	35.90	286,400	35.90
2-Nov-09	35.82	36.11	35.21	35.67	330,900	35.67
30-Oct-09	36.51	36.69	35.75	35.77	421,100	35.77
29-Oct-09	36.55	36.86	36.32	36.85	444,600	36.85
28-Oct-09	36.38	36.73	36.12	36.22	550,300	36.22
27-Oct-09	35.93	36.77	35.92	36.54	463,000	36.54
26-Oct-09	36.56	36.92	35.99	36.00	466,200	36.00
23-Oct-09	37.12	37.18	36.45	36.51	537,000	36.51
22-Oct-09	38.43	38.50	36.41	37.11	992,400	37.11
21-Oct-09	37.57	38.18	37.39	37.78	578,400	37.78
20-Oct-09	37.95	38.00	37.52	37.70	313,500	37.70
19-Oct-09	37.57	37.83	37.34	37.79	211,400	37.79
16-Oct-09	37.07	37.67	37.07	37.45	341,800	37.45
15-Oct-09	37.26	37.50	37.20	37.38	214,100	37.38
14-Oct-09	37.20	37.55	37.01	37.52	239,700	37.52
13-Oct-09	36.96	37.15	36.90	36.96	258,400	36.96
12-Oct-09	36.90	37.25	36.90	37.11	374,200	37.11
9-Oct-09	37.26	37.26	36.85	36.88	220,500	36.88
8-Oct-09	37.35	37.35	36.87	37.17	369,200	37.17
7-Oct-09	36.88	37.04	36.66	37.03	186,400	37.03
6-Oct-09	36.33	36.91	35.95	36.91	242,900	36.91
5-Oct-09	35.68	36.13	35.43	36.01	258,600	36.01
2-Oct-09	35.37	36.02	35.37	35.63	202,700	35.63
1-Oct-09	35.84	36.19	35.50	35.75	423,000	35.75
30-Sep-09	36.11	36.35	35.75	35.84	256,400	35.84
29-Sep-09	36.65	36.87	36.17	36.20	235,000	36.20
28-Sep-09	35.34	36.65	35.13	36.59	375,900	36.59
25-Sep-09	34.98	35.42	34.98	35.27	367,300	35.27
24-Sep-09	35.56	35.76	34.93	34.97	457,900	34.97
23-Sep-09	35.77	36.45	35.46	35.50	258,700	35.50
22-Sep-09	36.03	36.15	35.46	35.56	167,100	35.56
21-Sep-09	35.98	36.11	35.81	35.96	276,100	35.96
18-Sep-09	35.51	36.43	35.26	36.19	694,900	36.19
17-Sep-09	35.01	35.51	34.92	35.46	304,900	35.46
16-Sep-09	35.00	35.15	34.72	34.96	379,700	34.96
15-Sep-09	34.64	35.13	34.64	35.00	215,700	35.00
14-Sep-09	34.60	34.72	34.23	34.60	252,900	34.60
11-Sep-09	34.30	34.86	34.15	34.74	353,400	34.74
10-Sep-09	34.40	34.48	34.07	34.30	470,500	34.30
9-Sep-09	34.34	34.52	34.24	34.40	401,200	34.40
8-Sep-09	34.95	34.95	34.34	34.46	508,000	34.46
4-Sep-09	34.89	35.00	34.26	34.69	363,900	34.69
3-Sep-09	35.21	35.21	34.56	35.02	260,000	35.02
2-Sep-09	35.02	35.09	34.80	34.92	259,200	34.92
1-Sep-09	35.90	36.00	35.04	35.26	619,900	35.26
31-Aug-09	36.36	36.67	36.13	36.25	591,500	36.25
28-Aug-09	36.49	36.64	36.25	36.54	326,700	36.54
28-Aug-09	$ 0.08 Dividend
27-Aug-09	36.16	36.32	36.01	36.18	265,000	36.10
26-Aug-09	35.50	36.45	35.34	36.10	376,600	36.02
25-Aug-09	35.46	35.76	35.12	35.66	308,200	35.58
* 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