RWM: Historical Prices for PSHRT RUSSELL2000

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	46.67	47.04	46.61	46.99	157,200	46.99
24-Nov-09	46.78	47.53	46.75	46.97	403,800	46.97
23-Nov-09	46.92	47.03	46.19	46.75	376,000	46.75
20-Nov-09	47.92	48.01	47.44	47.63	357,700	47.63
19-Nov-09	46.88	47.91	46.79	47.56	370,900	47.56
18-Nov-09	46.27	46.81	46.21	46.41	180,500	46.41
17-Nov-09	46.47	46.69	46.15	46.28	248,100	46.28
16-Nov-09	47.24	47.25	45.99	46.31	536,300	46.31
13-Nov-09	47.91	48.48	47.37	47.55	565,700	47.55
12-Nov-09	47.14	48.17	46.81	48.08	526,000	48.08
11-Nov-09	47.10	47.53	46.70	47.15	765,000	47.15
10-Nov-09	47.28	47.88	47.00	47.55	723,300	47.55
9-Nov-09	47.75	47.78	47.14	47.14	566,700	47.14
6-Nov-09	48.74	48.85	47.79	48.18	488,500	48.18
5-Nov-09	49.18	49.32	48.14	48.25	627,300	48.25
4-Nov-09	48.82	49.77	48.60	49.77	712,200	49.77
3-Nov-09	50.20	50.34	49.11	49.11	574,300	49.11
2-Nov-09	49.52	50.66	49.08	49.89	1,298,300	49.89
30-Oct-09	48.68	50.09	48.65	49.90	1,186,700	49.90
29-Oct-09	48.97	49.15	48.18	48.44	704,800	48.44
28-Oct-09	47.99	49.63	47.82	49.48	981,100	49.48
27-Oct-09	47.23	47.91	46.97	47.86	583,100	47.86
26-Oct-09	46.71	47.48	45.98	47.30	602,600	47.30
23-Oct-09	45.75	46.92	45.64	46.84	848,000	46.84
22-Oct-09	46.59	47.09	45.70	45.90	443,100	45.90
21-Oct-09	46.01	46.61	45.12	46.57	332,500	46.57
20-Oct-09	45.22	46.16	45.20	45.93	268,700	45.93
19-Oct-09	45.55	45.92	45.06	45.31	708,400	45.31
16-Oct-09	45.51	46.05	45.44	45.65	431,500	45.65
15-Oct-09	45.43	45.98	45.10	45.17	150,400	45.17
14-Oct-09	45.38	45.74	45.09	45.17	156,200	45.17
13-Oct-09	45.99	46.50	45.84	46.09	102,500	46.09
12-Oct-09	45.68	46.11	45.42	45.89	159,100	45.89
9-Oct-09	46.39	46.45	45.85	45.87	106,400	45.87
8-Oct-09	46.42	46.70	45.97	46.44	346,700	46.44
7-Oct-09	47.02	47.13	46.73	46.81	186,100	46.81
6-Oct-09	47.42	47.51	46.65	46.91	413,200	46.91
5-Oct-09	48.45	48.60	47.61	47.76	235,700	47.76
2-Oct-09	48.85	49.03	48.25	48.67	676,300	48.67
1-Oct-09	47.02	48.39	46.99	48.39	352,500	48.39
30-Sep-09	46.25	47.43	46.19	46.84	237,300	46.84
29-Sep-09	46.11	46.40	45.77	46.30	185,700	46.30
28-Sep-09	46.97	47.08	45.88	46.12	167,800	46.12
25-Sep-09	47.22	47.50	46.93	47.30	146,400	47.30
24-Sep-09	46.00	47.30	45.85	47.00	196,800	47.00
23-Sep-09	45.55	46.15	45.19	46.12	118,800	46.12
22-Sep-09	45.66	45.93	45.49	45.63	115,400	45.63
21-Sep-09	46.26	46.32	45.88	45.95	95,400	45.95
18-Sep-09	45.75	46.30	45.72	45.84	83,600	45.84
17-Sep-09	45.94	46.27	45.53	46.02	210,400	46.02
16-Sep-09	46.70	46.82	45.91	45.91	549,200	45.91
15-Sep-09	47.34	47.51	46.80	46.89	180,900	46.89
14-Sep-09	48.21	48.26	47.31	47.35	161,500	47.35
11-Sep-09	47.69	48.03	47.39	47.83	140,700	47.83
10-Sep-09	48.47	48.84	47.71	47.78	156,900	47.78
9-Sep-09	49.29	49.43	48.15	48.48	218,200	48.48
8-Sep-09	49.33	49.86	49.30	49.37	221,300	49.37
4-Sep-09	50.67	50.94	49.86	49.90	223,200	49.90
3-Sep-09	50.91	51.50	50.56	50.60	301,000	50.60
2-Sep-09	51.19	51.32	50.79	51.20	297,600	51.20
1-Sep-09	50.08	51.10	49.00	51.00	393,700	51.00
31-Aug-09	49.55	50.02	49.44	49.79	318,000	49.79
28-Aug-09	48.25	49.39	48.14	49.07	207,200	49.07
27-Aug-09	48.79	49.76	48.61	48.76	176,200	48.76
26-Aug-09	48.86	49.08	48.48	48.76	137,400	48.76
25-Aug-09	48.81	48.95	48.32	48.80	168,700	48.80
* 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