SFK: Historical Prices for PST ULSHT RSL1K GR

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	36.48	36.67	36.48	36.67	4,000	36.67
17-Dec-09	36.55	36.69	36.55	36.69	500	36.69
16-Dec-09	35.65	35.99	35.65	35.99	2,200	35.99
15-Dec-09	36.05	36.05	35.93	35.98	1,300	35.98
14-Dec-09	36.03	36.03	35.77	35.78	2,600	35.78
11-Dec-09	36.36	36.51	36.29	36.43	11,800	36.43
10-Dec-09	36.44	36.59	36.44	36.59	1,400	36.59
9-Dec-09	37.54	37.72	37.08	37.08	1,100	37.08
8-Dec-09	37.29	37.56	37.21	37.36	15,900	37.36
7-Dec-09	36.49	36.85	36.30	36.85	15,100	36.85
4-Dec-09	36.00	36.94	35.88	36.51	19,000	36.51
3-Dec-09	36.12	36.98	36.12	36.89	20,800	36.89
2-Dec-09	36.30	36.56	36.05	36.48	25,700	36.48
1-Dec-09	36.77	36.77	36.41	36.45	3,300	36.45
30-Nov-09	37.60	38.09	37.50	37.50	6,100	37.50
27-Nov-09	38.40	38.43	37.34	37.63	7,300	37.63
25-Nov-09	36.75	36.75	36.53	36.53	3,300	36.53
24-Nov-09	37.30	37.33	36.90	36.90	9,500	36.90
23-Nov-09	37.09	37.09	36.50	36.89	27,900	36.89
20-Nov-09	38.05	38.05	37.71	37.75	1,600	37.75
19-Nov-09	37.31	37.94	37.31	37.68	8,600	37.68
18-Nov-09	36.76	36.98	36.76	36.82	18,700	36.82
17-Nov-09	36.81	36.81	36.51	36.51	10,600	36.51
16-Nov-09	37.18	37.20	36.49	36.66	6,000	36.66
13-Nov-09	37.95	38.16	37.71	37.79	2,900	37.79
12-Nov-09	37.70	38.20	37.35	38.19	16,100	38.19
11-Nov-09	37.29	37.74	37.29	37.58	53,800	37.58
10-Nov-09	38.12	38.12	37.86	37.94	6,600	37.94
9-Nov-09	38.96	38.96	37.95	37.96	16,600	37.96
6-Nov-09	39.69	39.70	39.50	39.64	5,800	39.64
5-Nov-09	40.79	40.79	39.85	39.87	15,800	39.87
4-Nov-09	41.25	41.55	40.63	41.55	18,000	41.55
3-Nov-09	42.52	42.52	41.87	41.91	6,300	41.91
2-Nov-09	42.58	42.78	41.88	41.99	5,300	41.99
30-Oct-09	40.99	42.62	40.90	42.54	21,700	42.54
29-Oct-09	41.69	41.69	40.71	40.85	18,900	40.85
28-Oct-09	41.00	42.18	40.96	42.18	35,100	42.18
27-Oct-09	40.40	40.84	40.09	40.72	16,200	40.72
26-Oct-09	39.23	40.32	39.23	40.19	21,300	40.19
23-Oct-09	39.17	39.70	39.12	39.57	3,900	39.57
22-Oct-09	39.80	40.09	38.97	38.97	12,000	38.97
21-Oct-09	39.16	39.70	38.62	39.68	13,200	39.68
20-Oct-09	38.94	39.02	38.88	39.02	15,600	39.02
19-Oct-09	39.34	39.44	38.62	38.71	9,300	38.71
16-Oct-09	39.47	39.74	39.20	39.22	10,600	39.22
15-Oct-09	39.61	39.61	39.04	39.04	8,500	39.04
14-Oct-09	39.64	39.70	39.55	39.55	5,000	39.55
13-Oct-09	40.56	40.56	40.55	40.56	1,300	40.56
12-Oct-09	40.19	40.66	39.98	40.37	8,300	40.37
9-Oct-09	41.07	41.07	41.07	41.07	0	41.07
8-Oct-09	41.11	41.42	41.04	41.07	1,800	41.07
7-Oct-09	42.02	42.02	41.93	42.00	2,500	42.00
6-Oct-09	42.74	42.74	41.60	42.46	9,700	42.46
5-Oct-09	43.76	43.76	43.13	43.22	3,000	43.22
2-Oct-09	44.52	44.52	43.88	43.97	7,300	43.97
1-Oct-09	42.11	43.64	42.11	43.33	14,200	43.33
30-Sep-09	41.60	42.61	41.60	42.16	900	42.16
29-Sep-09	41.45	41.90	41.23	41.65	4,700	41.65
28-Sep-09	42.10	42.10	41.47	41.86	4,600	41.86
25-Sep-09	42.86	42.99	42.48	42.72	14,700	42.72
24-Sep-09	41.77	42.86	41.64	42.50	12,700	42.50
23-Sep-09	41.26	41.45	39.83	39.83	4,000	39.83
22-Sep-09	41.12	41.27	41.12	41.24	1,100	41.24
21-Sep-09	41.57	41.61	41.50	41.61	700	41.61
18-Sep-09	41.35	41.50	41.29	41.50	1,500	41.50
17-Sep-09	41.61	41.75	41.24	41.66	3,200	41.66
* 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