ROM: Historical Prices for PRO ULTRA TECHNOLGY

Date	Open	High	Low	Close	Volume	Adj Close*
30-Nov-09	46.54	46.82	45.76	46.75	150,000	46.75
27-Nov-09	45.56	47.16	45.10	46.59	158,900	46.59
25-Nov-09	48.27	48.47	47.95	48.08	76,800	48.08
24-Nov-09	48.21	48.37	47.49	48.01	71,600	48.01
23-Nov-09	47.98	48.80	47.95	48.38	145,200	48.38
20-Nov-09	46.97	47.18	46.27	47.01	139,600	47.01
19-Nov-09	48.46	48.51	46.89	47.61	257,300	47.61
18-Nov-09	49.69	49.75	48.75	49.30	159,800	49.30
17-Nov-09	49.08	49.87	48.92	49.87	140,500	49.87
16-Nov-09	48.75	49.59	48.43	49.23	192,600	49.23
13-Nov-09	47.67	48.48	47.32	48.22	201,300	48.22
12-Nov-09	47.66	48.36	47.14	47.35	183,400	47.35
11-Nov-09	47.75	48.19	47.33	47.83	312,200	47.83
10-Nov-09	47.05	47.56	46.74	47.15	194,100	47.15
9-Nov-09	45.95	47.18	45.81	47.14	306,600	47.14
6-Nov-09	44.57	45.54	44.35	45.13	188,400	45.13
5-Nov-09	44.31	45.32	44.05	45.03	231,800	45.03
4-Nov-09	43.02	44.14	43.02	43.14	241,100	43.14
3-Nov-09	42.13	42.60	41.72	42.53	285,100	42.53
2-Nov-09	42.39	43.42	41.70	42.68	276,600	42.68
30-Oct-09	44.56	44.71	42.18	42.40	423,300	42.40
29-Oct-09	43.69	44.83	43.39	44.64	408,300	44.64
28-Oct-09	44.29	44.75	42.77	42.97	416,000	42.97
27-Oct-09	45.69	46.12	44.37	44.65	529,000	44.65
26-Oct-09	46.09	47.40	45.33	45.72	444,400	45.72
23-Oct-09	47.58	47.68	45.69	46.02	450,700	46.02
22-Oct-09	45.55	46.46	44.88	46.29	299,400	46.29
21-Oct-09	46.05	47.35	45.50	45.65	304,800	45.65
20-Oct-09	46.69	46.70	45.45	46.02	251,300	46.02
19-Oct-09	45.36	46.20	44.94	46.01	212,300	46.01
16-Oct-09	45.72	45.72	44.55	45.23	201,600	45.23
15-Oct-09	45.64	46.12	45.49	46.12	317,800	46.12
14-Oct-09	46.61	46.69	45.74	46.26	420,400	46.26
13-Oct-09	44.97	45.36	44.56	45.01	216,200	45.01
12-Oct-09	45.15	45.47	44.45	44.96	274,200	44.96
9-Oct-09	43.34	44.77	43.30	44.66	195,200	44.66
8-Oct-09	43.90	44.30	43.23	43.57	331,700	43.57
7-Oct-09	42.96	43.39	42.69	43.24	132,100	43.24
6-Oct-09	41.96	43.29	41.91	43.04	236,500	43.04
5-Oct-09	40.82	41.79	40.47	41.40	209,600	41.40
2-Oct-09	40.14	41.36	40.14	40.64	213,800	40.64
1-Oct-09	43.10	43.28	40.85	40.85	264,700	40.85
30-Sep-09	43.63	44.17	42.06	43.32	300,000	43.32
29-Sep-09	43.93	44.31	43.12	43.31	136,900	43.31
28-Sep-09	42.96	44.50	42.96	43.87	179,300	43.87
25-Sep-09	42.33	43.19	42.18	42.46	171,400	42.46
24-Sep-09	43.86	44.19	42.50	42.98	270,700	42.98
23-Sep-09	44.25	45.15	43.45	43.57	212,300	43.57
22-Sep-09	44.04	44.17	43.50	43.82	187,300	43.82
21-Sep-09	42.90	43.75	42.72	43.49	125,500	43.49
18-Sep-09	43.63	43.93	43.10	43.46	156,900	43.46
17-Sep-09	43.21	43.86	42.95	43.35	209,900	43.35
16-Sep-09	43.01	43.56	42.58	43.50	221,800	43.50
15-Sep-09	42.25	42.87	42.06	42.71	158,100	42.71
14-Sep-09	41.63	42.25	41.23	42.18	137,300	42.18
11-Sep-09	42.40	42.61	41.67	42.19	189,000	42.19
10-Sep-09	41.23	42.39	41.13	42.30	235,500	42.30
9-Sep-09	40.58	41.52	40.20	41.16	189,000	41.16
8-Sep-09	40.58	40.63	39.93	40.51	159,900	40.51
4-Sep-09	38.61	39.91	38.52	39.82	161,300	39.82
3-Sep-09	38.46	38.54	37.63	38.47	150,800	38.47
2-Sep-09	37.63	38.42	37.55	38.00	275,700	38.00
1-Sep-09	39.23	40.51	37.84	38.02	448,300	38.02
31-Aug-09	39.64	39.70	39.03	39.67	256,300	39.67
28-Aug-09	41.28	41.88	40.04	40.35	304,300	40.35
27-Aug-09	39.56	40.15	38.64	40.09	250,300	40.09
* 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