PWRD: Historical Prices for Perfect World Co., Ltd.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	44.53	45.77	43.61	43.67	948,300	43.67
20-Nov-09	44.00	44.16	42.60	43.70	998,300	43.70
19-Nov-09	44.90	45.16	43.57	43.98	973,300	43.98
18-Nov-09	45.15	45.55	45.00	45.42	604,100	45.42
17-Nov-09	45.41	46.52	45.26	45.54	731,700	45.54
16-Nov-09	44.98	48.19	44.61	45.37	2,617,300	45.37
13-Nov-09	44.60	46.39	43.67	46.35	2,166,300	46.35
12-Nov-09	48.98	48.99	46.27	46.97	913,700	46.97
11-Nov-09	48.82	50.40	48.11	48.50	1,054,100	48.50
10-Nov-09	49.00	49.40	48.36	49.06	767,000	49.06
9-Nov-09	47.29	49.40	47.27	49.08	1,260,100	49.08
6-Nov-09	45.50	46.70	45.02	46.69	884,300	46.69
5-Nov-09	44.49	46.58	44.36	45.67	852,800	45.67
4-Nov-09	43.71	45.27	43.47	44.33	603,900	44.33
3-Nov-09	43.00	43.29	41.84	43.11	790,200	43.11
2-Nov-09	44.00	44.49	41.90	43.24	1,182,400	43.24
30-Oct-09	44.12	44.75	43.23	44.01	644,500	44.01
29-Oct-09	43.34	44.26	43.01	44.04	626,900	44.04
28-Oct-09	44.07	44.76	42.89	43.16	1,508,200	43.16
27-Oct-09	45.27	45.54	44.51	44.84	1,083,800	44.84
26-Oct-09	46.20	47.17	44.52	45.84	1,944,000	45.84
23-Oct-09	44.50	46.65	44.50	46.60	1,241,600	46.60
22-Oct-09	44.59	45.35	43.54	44.28	828,700	44.28
21-Oct-09	44.58	46.13	43.92	44.59	1,222,400	44.59
20-Oct-09	45.04	45.31	43.70	44.16	1,374,000	44.16
19-Oct-09	42.71	44.97	42.01	44.96	1,461,000	44.96
16-Oct-09	41.60	42.75	40.51	42.20	1,288,900	42.20
15-Oct-09	44.31	44.90	42.93	43.10	1,374,400	43.10
14-Oct-09	41.86	44.39	41.67	44.10	2,140,200	44.10
13-Oct-09	41.70	42.15	38.88	41.25	4,614,100	41.25
12-Oct-09	44.37	44.83	41.10	42.00	2,813,300	42.00
9-Oct-09	42.62	45.14	42.60	43.82	1,833,800	43.82
8-Oct-09	45.89	46.17	42.52	42.83	1,692,200	42.83
7-Oct-09	46.39	46.50	44.01	45.17	1,165,100	45.17
6-Oct-09	45.76	46.82	45.73	46.00	869,800	46.00
5-Oct-09	45.27	46.54	45.02	45.75	729,700	45.75
2-Oct-09	45.00	45.70	44.31	44.96	811,100	44.96
1-Oct-09	47.75	48.15	46.15	46.32	1,370,300	46.32
30-Sep-09	47.50	48.58	45.68	48.10	1,202,700	48.10
29-Sep-09	45.20	47.89	45.20	47.25	1,411,600	47.25
28-Sep-09	44.99	45.89	43.76	44.80	959,600	44.80
25-Sep-09	45.34	46.91	43.65	44.06	1,554,900	44.06
24-Sep-09	49.10	49.10	45.10	46.15	1,765,800	46.15
23-Sep-09	45.61	50.49	45.42	48.49	3,687,500	48.49
22-Sep-09	44.44	45.41	43.85	44.91	690,200	44.91
21-Sep-09	43.07	46.24	43.06	43.98	1,419,400	43.98
18-Sep-09	43.37	44.27	42.51	44.20	817,000	44.20
17-Sep-09	44.00	44.86	43.26	43.33	1,128,500	43.33
16-Sep-09	44.34	45.17	43.45	44.07	1,346,800	44.07
15-Sep-09	43.75	44.23	42.50	44.14	764,200	44.14
14-Sep-09	43.37	43.75	42.50	43.42	880,000	43.42
11-Sep-09	44.70	44.95	42.89	43.51	1,217,200	43.51
10-Sep-09	42.75	45.00	42.75	44.67	1,526,900	44.67
9-Sep-09	42.00	43.80	41.36	43.21	1,876,700	43.21
8-Sep-09	40.87	42.33	40.25	42.04	1,840,800	42.04
4-Sep-09	39.53	39.83	38.83	39.83	653,300	39.83
3-Sep-09	38.22	39.40	37.75	39.23	549,900	39.23
2-Sep-09	36.87	38.19	36.63	37.68	737,100	37.68
1-Sep-09	38.37	39.22	37.03	37.16	1,138,700	37.16
31-Aug-09	39.18	39.22	38.02	38.15	927,200	38.15
28-Aug-09	38.85	40.36	38.78	39.71	1,325,900	39.71
27-Aug-09	39.43	39.43	38.02	38.73	1,086,000	38.73
26-Aug-09	39.69	39.83	39.02	39.46	860,600	39.46
25-Aug-09	39.65	40.05	39.29	39.97	1,007,300	39.97
24-Aug-09	39.76	39.96	38.76	39.01	1,051,000	39.01
21-Aug-09	40.00	40.00	38.85	39.07	812,900	39.07
* 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