SAA: Historical Prices for PROSH ULTRA SMALLCAP

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	24.69	25.76	24.69	25.74	196,200	25.74
2-Nov-09	25.35	25.82	24.33	25.11	171,000	25.11
30-Oct-09	26.38	26.38	24.88	25.12	186,300	25.12
29-Oct-09	26.14	26.90	26.00	26.70	208,000	26.70
28-Oct-09	27.09	27.35	25.56	25.74	177,600	25.74
27-Oct-09	28.10	28.31	27.27	27.35	174,000	27.35
26-Oct-09	28.66	29.42	27.73	28.01	202,300	28.01
23-Oct-09	29.85	29.92	28.37	28.48	79,100	28.48
22-Oct-09	28.81	29.85	28.12	29.64	116,500	29.64
21-Oct-09	29.53	30.60	28.77	28.77	74,600	28.77
20-Oct-09	30.49	30.49	29.29	29.72	43,500	29.72
19-Oct-09	30.17	30.72	29.67	30.43	49,700	30.43
16-Oct-09	30.19	30.23	29.42	29.93	64,700	29.93
15-Oct-09	30.02	30.61	29.97	30.61	90,200	30.61
14-Oct-09	30.31	30.61	29.84	30.48	151,700	30.48
13-Oct-09	29.44	29.67	28.86	29.41	33,500	29.41
12-Oct-09	29.88	30.10	29.34	29.57	42,200	29.57
9-Oct-09	28.92	29.55	28.75	29.49	32,300	29.49
8-Oct-09	28.69	29.31	28.48	28.82	37,200	28.82
7-Oct-09	28.08	28.38	27.96	28.22	36,700	28.22
6-Oct-09	27.65	28.47	27.56	28.17	56,600	28.17
5-Oct-09	26.56	27.37	26.36	27.25	34,000	27.25
2-Oct-09	26.24	26.83	25.99	26.34	60,900	26.34
1-Oct-09	28.30	28.35	26.74	26.74	76,900	26.74
30-Sep-09	29.17	29.25	27.73	28.54	53,800	28.54
29-Sep-09	29.42	29.76	28.98	29.23	34,900	29.23
28-Sep-09	28.39	29.59	28.18	29.38	52,200	29.38
25-Sep-09	27.99	28.39	27.64	28.00	57,700	28.00
24-Sep-09	29.35	29.59	27.92	28.28	113,900	28.28
24-Sep-09	$ 0.008 Dividend
23-Sep-09	30.00	30.40	29.26	29.31	56,400	29.30
22-Sep-09	29.95	30.00	29.42	29.83	68,000	29.82
21-Sep-09	29.06	29.71	29.00	29.51	51,600	29.50
18-Sep-09	30.07	30.07	29.20	29.67	57,600	29.66
17-Sep-09	29.52	30.15	29.45	29.54	116,000	29.53
16-Sep-09	28.75	29.65	28.51	29.65	101,200	29.64
15-Sep-09	28.00	28.54	27.78	28.50	105,900	28.49
14-Sep-09	27.13	28.03	27.13	27.97	66,700	27.96
11-Sep-09	27.68	28.04	27.29	27.55	56,800	27.54
10-Sep-09	26.96	27.65	26.48	27.61	107,600	27.60
9-Sep-09	26.23	27.21	26.01	26.86	90,300	26.85
8-Sep-09	26.23	26.23	25.55	26.15	40,500	26.14
4-Sep-09	24.92	25.67	24.71	25.60	57,900	25.59
3-Sep-09	24.72	25.04	24.13	25.04	94,800	25.03
2-Sep-09	24.57	24.92	24.43	24.50	126,400	24.49
1-Sep-09	25.66	26.59	24.64	24.79	152,600	24.78
31-Aug-09	26.15	26.31	25.64	25.87	117,500	25.86
28-Aug-09	27.56	27.62	26.36	26.72	62,500	26.71
27-Aug-09	27.01	27.18	25.98	27.00	123,600	26.99
26-Aug-09	27.00	27.35	26.70	27.00	111,900	26.99
25-Aug-09	27.16	27.74	26.90	26.93	119,100	26.92
* 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