PUW: Historical Prices for PWRSHRS WILDERHILL P

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	23.09	23.19	23.05	23.19	7,300	23.19
18-Dec-09	$ 0.058 Dividend
17-Dec-09	23.43	23.43	23.14	23.14	5,000	23.08
16-Dec-09	23.45	23.59	23.44	23.52	20,900	23.46
15-Dec-09	23.32	23.50	23.25	23.41	11,000	23.35
14-Dec-09	22.98	23.36	22.98	23.36	5,900	23.30
11-Dec-09	22.88	22.88	22.66	22.76	5,300	22.70
10-Dec-09	22.75	22.78	22.57	22.60	3,900	22.54
9-Dec-09	22.46	22.54	22.29	22.54	8,700	22.48
8-Dec-09	22.81	22.81	22.49	22.53	10,800	22.47
7-Dec-09	22.87	23.02	22.79	22.88	14,900	22.82
4-Dec-09	22.95	23.08	22.43	22.74	8,300	22.68
3-Dec-09	22.43	22.90	22.32	22.48	7,400	22.42
2-Dec-09	22.81	22.95	22.67	22.77	7,100	22.71
1-Dec-09	22.12	22.76	22.12	22.60	9,100	22.54
30-Nov-09	22.77	22.77	21.92	22.08	4,200	22.02
27-Nov-09	21.44	22.38	21.44	22.25	1,700	22.19
25-Nov-09	22.40	22.72	22.40	22.72	6,100	22.66
24-Nov-09	22.15	22.33	22.09	22.30	3,900	22.24
23-Nov-09	22.54	22.80	22.44	22.44	3,400	22.38
20-Nov-09	22.20	22.20	21.94	22.06	6,000	22.00
19-Nov-09	22.63	22.63	22.17	22.34	14,000	22.28
18-Nov-09	22.84	22.98	22.67	22.81	9,200	22.75
17-Nov-09	22.79	22.88	22.63	22.88	2,900	22.82
16-Nov-09	22.75	22.99	22.75	22.82	8,300	22.76
13-Nov-09	22.21	22.44	22.07	22.44	5,200	22.38
12-Nov-09	22.70	22.70	22.25	22.27	9,300	22.21
11-Nov-09	22.96	22.96	22.61	22.71	24,900	22.65
10-Nov-09	22.85	22.95	22.55	22.75	6,900	22.69
9-Nov-09	22.44	22.90	22.44	22.85	7,800	22.79
6-Nov-09	22.19	22.21	22.06	22.20	17,900	22.14
5-Nov-09	21.71	22.24	21.71	22.20	7,300	22.14
4-Nov-09	21.85	22.05	21.67	21.72	10,200	21.67
3-Nov-09	21.09	21.67	20.95	21.67	8,600	21.62
2-Nov-09	21.38	21.70	20.99	21.37	10,000	21.32
30-Oct-09	22.00	22.03	21.15	21.25	39,100	21.20
29-Oct-09	21.63	22.24	21.63	22.12	12,600	22.06
28-Oct-09	22.20	22.20	21.33	21.36	20,300	21.31
27-Oct-09	22.72	22.72	22.30	22.34	19,500	22.28
26-Oct-09	23.11	23.46	22.56	22.65	15,500	22.59
23-Oct-09	23.52	23.60	23.03	23.09	10,500	23.03
22-Oct-09	23.31	23.50	23.09	23.50	11,200	23.44
21-Oct-09	23.40	23.91	23.37	23.37	6,100	23.31
20-Oct-09	23.69	23.69	23.35	23.55	7,200	23.49
19-Oct-09	23.43	23.81	23.35	23.68	15,600	23.62
16-Oct-09	23.37	23.41	23.16	23.37	4,100	23.31
15-Oct-09	23.31	23.61	23.23	23.59	15,700	23.53
14-Oct-09	23.24	23.46	23.20	23.46	14,500	23.40
13-Oct-09	22.97	23.06	22.73	22.93	9,100	22.87
12-Oct-09	23.02	23.13	22.89	23.00	5,600	22.94
9-Oct-09	22.71	22.87	22.68	22.83	10,200	22.77
8-Oct-09	22.55	22.84	22.55	22.80	3,500	22.74
7-Oct-09	22.24	22.40	22.21	22.30	5,800	22.24
6-Oct-09	22.29	22.33	22.18	22.23	3,800	22.17
5-Oct-09	21.22	21.77	21.22	21.73	20,000	21.68
2-Oct-09	21.13	21.37	20.99	21.15	35,400	21.10
1-Oct-09	22.02	22.02	21.40	21.40	12,100	21.35
30-Sep-09	22.63	22.65	22.14	22.38	3,800	22.32
29-Sep-09	22.64	22.70	22.48	22.63	4,600	22.57
28-Sep-09	22.19	22.69	22.18	22.64	4,900	22.58
25-Sep-09	22.16	22.34	22.05	22.08	12,800	22.02
24-Sep-09	23.00	23.00	22.23	22.39	6,600	22.33
23-Sep-09	23.37	23.38	22.93	22.93	12,800	22.87
22-Sep-09	23.05	23.37	23.05	23.37	6,500	23.31
21-Sep-09	22.97	22.97	22.76	22.86	4,900	22.80
18-Sep-09	23.26	23.33	23.12	23.20	23,600	23.14
18-Sep-09	$ 0.003 Dividend
17-Sep-09	23.50	23.67	23.20	23.22	7,500	23.16
* 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