SJH: Historical Prices for PST ULTSHT RSL2K VAL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	29.85	30.27	29.52	30.21	18,000	30.21
24-Nov-09	30.06	31.04	30.01	30.25	32,000	30.25
23-Nov-09	30.15	30.19	29.12	29.83	21,500	29.83
20-Nov-09	31.40	31.56	30.86	31.02	16,000	31.02
19-Nov-09	30.11	31.47	30.08	31.00	37,700	31.00
18-Nov-09	29.73	30.07	29.48	29.48	10,800	29.48
17-Nov-09	29.92	29.92	29.36	29.51	8,100	29.51
16-Nov-09	30.76	30.76	29.19	29.65	27,900	29.65
13-Nov-09	31.88	32.20	31.04	31.32	25,100	31.32
12-Nov-09	30.95	32.20	30.25	32.10	23,900	32.10
11-Nov-09	30.86	31.14	30.14	30.71	37,800	30.71
10-Nov-09	30.87	31.74	30.54	31.36	20,300	31.36
9-Nov-09	31.57	31.58	30.77	30.86	34,800	30.86
6-Nov-09	32.86	33.11	31.70	32.27	42,000	32.27
5-Nov-09	33.57	33.73	32.10	32.25	72,000	32.25
4-Nov-09	32.65	34.31	32.52	34.29	97,300	34.29
3-Nov-09	34.87	35.03	33.28	33.35	99,200	33.35
2-Nov-09	33.68	35.38	33.05	34.22	52,800	34.22
30-Oct-09	32.64	34.35	32.53	33.98	74,700	33.98
29-Oct-09	32.91	33.01	29.61	31.97	99,100	31.97
28-Oct-09	31.74	33.73	30.21	33.49	83,900	33.49
27-Oct-09	30.90	31.56	30.56	31.52	22,200	31.52
26-Oct-09	30.04	31.18	29.19	30.92	35,300	30.92
23-Oct-09	29.42	30.26	29.42	30.24	24,900	30.24
22-Oct-09	30.01	30.58	28.80	28.97	34,300	28.97
21-Oct-09	28.81	29.93	28.06	29.93	26,600	29.93
20-Oct-09	28.79	29.31	28.67	29.01	10,100	29.01
19-Oct-09	28.70	29.11	28.02	28.33	11,400	28.33
16-Oct-09	28.50	29.23	28.50	28.78	19,700	28.78
15-Oct-09	28.40	28.58	28.05	28.08	5,100	28.08
14-Oct-09	28.36	28.83	28.04	28.07	18,400	28.07
13-Oct-09	29.14	29.78	29.11	29.26	35,800	29.26
12-Oct-09	28.54	29.17	28.40	29.02	13,500	29.02
9-Oct-09	29.62	29.62	28.93	28.95	6,700	28.95
8-Oct-09	29.89	29.95	29.11	29.58	28,400	29.58
7-Oct-09	30.59	30.59	30.25	30.25	9,600	30.25
6-Oct-09	31.07	31.09	29.90	30.46	15,300	30.46
5-Oct-09	32.53	32.53	31.46	31.53	22,500	31.53
2-Oct-09	33.13	33.41	32.22	32.82	29,900	32.82
1-Oct-09	30.20	32.34	30.20	32.34	40,000	32.34
30-Sep-09	29.58	31.03	29.58	30.36	17,600	30.36
29-Sep-09	29.00	30.12	28.98	29.52	16,100	29.52
28-Sep-09	30.53	30.59	29.08	29.29	12,500	29.29
25-Sep-09	30.88	31.18	30.48	30.92	22,200	30.92
24-Sep-09	29.19	31.00	29.19	30.57	23,600	30.57
23-Sep-09	28.78	29.30	28.31	29.30	41,000	29.30
22-Sep-09	28.89	29.14	28.51	28.70	4,600	28.70
21-Sep-09	29.26	29.64	29.09	29.30	11,200	29.30
18-Sep-09	28.69	29.48	28.69	28.92	4,800	28.92
17-Sep-09	28.78	29.22	27.97	29.10	11,100	29.10
16-Sep-09	29.93	30.00	28.84	28.92	37,600	28.92
15-Sep-09	30.85	31.21	30.23	30.34	10,100	30.34
14-Sep-09	31.88	32.10	31.06	31.07	12,600	31.07
11-Sep-09	31.49	32.00	31.18	31.68	7,800	31.68
10-Sep-09	32.80	33.01	31.69	31.69	14,500	31.69
9-Sep-09	33.65	33.65	32.39	32.77	6,600	32.77
8-Sep-09	33.79	34.50	33.79	33.91	18,700	33.91
4-Sep-09	35.66	36.15	34.64	34.67	14,800	34.67
3-Sep-09	36.11	36.69	35.52	35.52	14,100	35.52
2-Sep-09	36.11	36.50	35.78	36.34	26,700	36.34
1-Sep-09	34.61	36.00	33.19	35.70	36,400	35.70
31-Aug-09	33.75	34.36	33.60	33.95	21,100	33.95
28-Aug-09	31.72	33.29	31.72	32.91	10,700	32.91
27-Aug-09	33.00	33.89	32.38	32.66	17,900	32.66
26-Aug-09	32.71	33.10	32.20	32.62	15,200	32.62
25-Aug-09	32.82	32.84	31.93	32.68	32,900	32.68
* 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