SDK: Historical Prices for PST ULSHT RSL MC GR

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	27.33	27.68	27.22	27.22	13,000	27.22
17-Dec-09	27.22	27.52	27.22	27.48	13,700	27.48
16-Dec-09	27.02	27.04	26.66	26.91	1,900	26.91
15-Dec-09	27.53	27.53	27.09	27.25	11,000	27.25
14-Dec-09	27.61	27.65	27.20	27.20	18,100	27.20
11-Dec-09	27.84	28.23	27.84	27.97	3,100	27.97
10-Dec-09	28.19	28.36	28.10	28.27	2,700	28.27
9-Dec-09	28.80	29.12	28.68	28.68	3,300	28.68
8-Dec-09	28.80	29.06	28.47	28.78	10,600	28.78
7-Dec-09	28.38	28.48	28.06	28.35	3,000	28.35
4-Dec-09	28.00	29.03	27.67	28.33	11,900	28.33
3-Dec-09	28.44	28.85	28.39	28.85	9,800	28.85
2-Dec-09	28.53	28.55	28.44	28.47	6,500	28.47
1-Dec-09	29.20	29.35	28.62	28.79	7,600	28.79
30-Nov-09	29.80	30.23	29.68	29.71	8,800	29.71
27-Nov-09	30.58	30.73	29.32	29.67	9,600	29.67
25-Nov-09	29.02	29.07	28.71	28.71	1,600	28.71
24-Nov-09	29.50	29.58	29.20	29.20	9,800	29.20
23-Nov-09	29.01	29.13	28.54	29.13	4,800	29.13
20-Nov-09	29.84	30.00	29.65	29.72	15,600	29.72
19-Nov-09	28.99	29.75	28.99	29.43	14,500	29.43
18-Nov-09	28.50	28.59	28.35	28.44	7,700	28.44
17-Nov-09	28.24	28.32	28.04	28.10	4,500	28.10
16-Nov-09	28.04	28.08	27.91	27.98	8,600	27.98
13-Nov-09	29.25	29.55	28.78	28.95	7,600	28.95
12-Nov-09	29.20	29.52	29.11	29.43	7,900	29.43
11-Nov-09	28.73	29.02	28.50	28.75	3,800	28.75
10-Nov-09	29.11	29.33	28.96	29.11	13,600	29.11
9-Nov-09	29.85	29.93	29.09	29.09	5,900	29.09
6-Nov-09	30.37	30.88	30.37	30.45	9,500	30.45
5-Nov-09	30.96	31.10	30.55	30.55	4,600	30.55
4-Nov-09	31.53	32.03	31.08	32.01	6,600	32.01
3-Nov-09	32.98	32.98	31.89	31.94	10,100	31.94
2-Nov-09	32.67	33.36	31.92	32.49	13,300	32.49
30-Oct-09	31.50	32.92	31.50	32.85	7,600	32.85
29-Oct-09	32.10	32.11	31.19	31.21	8,700	31.21
28-Oct-09	31.00	32.63	30.96	32.63	15,100	32.63
27-Oct-09	29.93	30.70	29.78	30.70	6,500	30.70
26-Oct-09	28.72	30.11	28.72	30.04	15,300	30.04
23-Oct-09	28.53	29.56	28.53	29.47	6,900	29.47
22-Oct-09	29.65	29.71	28.54	28.68	4,600	28.68
21-Oct-09	28.64	29.30	28.25	29.30	14,500	29.30
20-Oct-09	28.50	29.11	28.50	28.86	5,700	28.86
19-Oct-09	28.23	28.39	28.20	28.39	1,800	28.39
16-Oct-09	28.94	29.35	28.80	28.99	10,200	28.99
15-Oct-09	28.78	29.00	28.56	28.60	19,900	28.60
14-Oct-09	28.99	29.35	28.75	28.76	11,900	28.76
13-Oct-09	29.94	29.97	29.61	29.79	10,200	29.79
12-Oct-09	29.49	29.81	29.34	29.81	3,900	29.81
9-Oct-09	30.42	30.43	29.86	29.86	4,100	29.86
8-Oct-09	30.42	30.42	30.26	30.32	1,300	30.32
7-Oct-09	31.10	31.10	31.10	31.10	0	31.10
6-Oct-09	31.28	31.34	30.94	31.10	4,300	31.10
5-Oct-09	32.66	32.66	32.10	32.10	1,100	32.10
2-Oct-09	33.52	33.52	32.76	33.36	11,300	33.36
1-Oct-09	31.28	32.81	31.28	32.81	9,400	32.81
30-Sep-09	30.66	31.70	30.51	30.92	13,600	30.92
29-Sep-09	30.65	30.92	30.29	30.65	2,500	30.65
28-Sep-09	31.02	31.02	30.92	30.95	600	30.95
25-Sep-09	32.02	32.36	31.79	32.15	12,100	32.15
24-Sep-09	30.78	32.00	30.56	31.74	6,000	31.74
23-Sep-09	29.99	30.78	29.89	30.78	2,600	30.78
22-Sep-09	30.10	30.43	29.94	30.32	1,800	30.32
21-Sep-09	30.86	31.05	30.40	30.40	4,800	30.40
18-Sep-09	30.36	30.52	30.36	30.40	2,000	30.40
17-Sep-09	30.26	30.64	30.26	30.63	1,500	30.63
* 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