SAA: Historical Prices for PROSH ULTRA SMALLCAP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	27.86	28.20	27.28	27.79	82,600	27.79
8-Feb-10	27.47	27.89	27.14	27.14	114,800	27.14
5-Feb-10	27.67	27.79	26.70	27.78	95,800	27.78
4-Feb-10	29.04	29.12	27.61	27.71	146,100	27.71
3-Feb-10	29.74	29.89	28.98	29.42	62,400	29.42
2-Feb-10	29.50	30.00	29.16	29.87	122,100	29.87
1-Feb-10	28.99	29.45	28.86	29.35	93,700	29.35
29-Jan-10	29.58	30.09	28.77	28.89	113,300	28.89
28-Jan-10	30.70	30.70	28.86	29.44	86,000	29.44
27-Jan-10	29.58	30.60	29.48	30.46	101,600	30.46
26-Jan-10	30.15	30.60	29.84	29.89	47,700	29.89
25-Jan-10	30.70	30.74	29.99	30.38	131,200	30.38
22-Jan-10	31.27	31.61	30.10	30.30	145,500	30.30
21-Jan-10	32.22	32.67	31.12	31.41	136,000	31.41
20-Jan-10	32.73	32.73	31.46	32.28	63,100	32.28
19-Jan-10	32.27	33.14	32.27	33.08	57,300	33.08
15-Jan-10	32.91	33.00	31.50	32.05	86,500	32.05
14-Jan-10	32.43	33.00	32.43	32.88	239,600	32.88
13-Jan-10	32.06	32.74	31.66	32.63	75,400	32.63
12-Jan-10	32.03	32.32	31.61	31.93	65,600	31.93
11-Jan-10	33.09	33.14	32.28	32.54	58,600	32.54
8-Jan-10	32.23	32.72	32.11	32.72	33,400	32.72
7-Jan-10	32.08	32.52	31.47	32.45	90,100	32.45
6-Jan-10	32.11	32.39	31.87	32.04	48,200	32.04
5-Jan-10	32.30	32.44	31.80	32.05	91,300	32.05
4-Jan-10	31.82	32.45	31.81	32.29	106,100	32.29
31-Dec-09	31.96	32.18	30.93	30.93	86,300	30.93
30-Dec-09	31.61	32.02	31.33	31.84	60,100	31.84
29-Dec-09	32.05	32.11	31.81	31.81	97,700	31.81
28-Dec-09	32.21	32.21	31.55	31.88	78,900	31.88
24-Dec-09	31.89	31.95	31.67	31.94	20,000	31.94
23-Dec-09	31.33	31.78	30.93	31.71	150,200	31.71
22-Dec-09	30.47	30.97	30.33	30.96	59,500	30.96
21-Dec-09	29.89	30.43	29.89	30.33	79,000	30.33
18-Dec-09	29.43	29.48	28.69	29.48	87,600	29.48
17-Dec-09	29.12	29.31	28.50	28.92	82,800	28.92
16-Dec-09	29.52	29.74	29.04	29.48	41,200	29.48
15-Dec-09	29.03	29.61	28.92	29.08	48,900	29.08
14-Dec-09	28.72	29.21	28.19	29.18	69,000	29.18
11-Dec-09	28.06	28.30	27.65	28.20	66,200	28.20
10-Dec-09	28.00	28.19	27.44	27.67	50,900	27.67
9-Dec-09	27.93	28.06	27.44	27.91	35,800	27.91
8-Dec-09	27.97	28.38	27.50	28.00	53,200	28.00
7-Dec-09	28.25	28.63	27.98	28.35	95,400	28.35
4-Dec-09	28.03	28.81	27.36	28.28	117,100	28.28
3-Dec-09	27.97	28.32	26.96	27.00	69,600	27.00
2-Dec-09	27.24	28.26	27.24	27.73	142,700	27.73
1-Dec-09	26.84	27.35	26.73	27.15	119,500	27.15
30-Nov-09	26.04	26.43	25.26	26.43	204,200	26.43
27-Nov-09	25.57	26.88	25.47	26.24	82,900	26.24
25-Nov-09	27.93	27.95	27.42	27.47	142,500	27.47
24-Nov-09	27.82	27.82	27.00	27.53	183,700	27.53
23-Nov-09	27.60	28.43	27.57	27.88	97,400	27.88
20-Nov-09	26.51	26.97	26.42	26.83	87,300	26.83
19-Nov-09	27.76	27.84	26.46	26.84	109,800	26.84
18-Nov-09	28.54	28.54	27.80	28.30	91,100	28.30
17-Nov-09	28.36	28.63	27.99	28.44	89,400	28.44
16-Nov-09	27.54	28.93	27.48	28.61	124,000	28.61
13-Nov-09	26.79	27.31	26.00	27.10	103,800	27.10
12-Nov-09	27.69	28.09	26.56	26.66	104,200	26.66
11-Nov-09	27.87	28.30	27.35	27.77	130,200	27.77
10-Nov-09	27.62	27.95	26.93	27.35	146,300	27.35
9-Nov-09	27.11	27.68	27.03	27.64	145,700	27.64
6-Nov-09	25.99	26.97	25.84	26.56	107,800	26.56
5-Nov-09	25.75	26.64	25.48	26.51	154,500	26.51
4-Nov-09	26.15	26.30	25.13	25.17	115,600	25.17
* 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