SKF: Historical Prices for ULTRASHORT FINANCIAL

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	24.21	24.66	24.19	24.39	16,246,800	24.39
23-Nov-09	24.18	24.33	23.75	24.10	11,866,300	24.10
20-Nov-09	24.87	24.91	24.51	24.71	14,381,100	24.71
19-Nov-09	23.93	24.64	23.92	24.44	17,325,200	24.44
18-Nov-09	23.94	24.06	23.59	23.62	13,378,000	23.62
17-Nov-09	24.20	24.30	23.89	23.99	15,699,300	23.99
16-Nov-09	24.04	24.30	23.52	24.01	19,984,100	24.01
13-Nov-09	24.54	25.00	24.33	24.58	17,967,600	24.58
12-Nov-09	23.94	24.71	23.60	24.58	23,216,400	24.58
11-Nov-09	24.00	24.11	23.34	23.79	23,633,400	23.79
10-Nov-09	24.41	24.82	24.09	24.38	19,982,000	24.38
9-Nov-09	25.35	25.57	24.17	24.21	17,621,900	24.21
6-Nov-09	26.66	26.71	25.85	26.02	22,712,600	26.02
5-Nov-09	26.74	27.05	25.78	25.82	25,280,900	25.82
4-Nov-09	25.80	27.17	25.58	27.11	33,135,700	27.11
3-Nov-09	27.39	27.52	26.33	26.45	28,807,400	26.45
2-Nov-09	26.66	28.02	25.81	26.66	40,725,100	26.66
30-Oct-09	25.38	27.32	25.33	27.00	39,233,500	27.00
29-Oct-09	26.09	26.44	24.91	24.93	24,309,500	24.93
28-Oct-09	25.70	27.10	25.50	26.99	29,578,500	26.99
27-Oct-09	25.19	25.82	24.97	25.51	27,710,700	25.51
26-Oct-09	24.09	25.44	23.95	25.18	27,592,000	25.18
23-Oct-09	23.36	24.37	23.26	24.08	23,928,700	24.08
22-Oct-09	24.63	24.80	23.39	23.45	24,025,000	23.45
21-Oct-09	24.16	24.81	23.33	24.77	24,601,800	24.77
20-Oct-09	23.58	24.03	23.43	23.90	17,825,000	23.90
19-Oct-09	23.59	23.99	23.32	23.54	16,723,900	23.54
16-Oct-09	23.58	23.89	23.46	23.76	19,887,300	23.76
15-Oct-09	22.86	23.17	22.75	22.78	15,140,600	22.78
14-Oct-09	23.05	23.32	22.36	22.47	22,568,200	22.47
13-Oct-09	23.85	24.36	23.68	23.93	15,980,400	23.93
12-Oct-09	23.56	23.86	23.47	23.55	12,478,500	23.55
9-Oct-09	24.38	24.50	23.83	23.83	13,442,200	23.83
8-Oct-09	24.06	24.41	23.77	24.27	21,109,400	24.27
7-Oct-09	25.17	25.27	24.46	24.48	17,235,200	24.48
6-Oct-09	24.92	25.60	24.38	24.90	24,437,400	24.90
5-Oct-09	26.40	26.59	25.42	25.49	21,230,700	25.49
2-Oct-09	27.93	28.03	26.37	27.00	27,849,500	27.00
1-Oct-09	25.24	27.00	25.13	26.95	30,321,100	26.95
30-Sep-09	24.46	25.52	24.34	25.05	26,749,100	25.05
29-Sep-09	24.34	24.81	24.00	24.72	16,946,200	24.72
28-Sep-09	25.90	26.01	24.44	24.48	19,842,600	24.48
25-Sep-09	26.14	26.59	25.69	26.19	27,648,500	26.19
24-Sep-09	24.51	26.05	24.39	25.74	30,054,500	25.74
23-Sep-09	23.80	24.82	23.59	24.77	21,877,900	24.77
22-Sep-09	24.30	24.52	23.82	23.90	16,936,300	23.90
21-Sep-09	24.88	25.10	24.68	24.91	13,894,900	24.91
18-Sep-09	24.23	24.75	24.13	24.46	15,709,200	24.46
17-Sep-09	24.28	24.74	23.70	24.44	30,000,300	24.44
16-Sep-09	25.65	25.75	24.23	24.27	24,116,100	24.27
15-Sep-09	26.02	26.56	25.48	25.88	27,661,900	25.88
14-Sep-09	27.37	27.42	25.97	26.09	21,300,000	26.09
11-Sep-09	26.36	26.86	26.28	26.75	18,269,800	26.75
10-Sep-09	27.09	27.71	26.41	26.49	22,073,200	26.49
9-Sep-09	27.63	27.79	26.75	26.91	22,424,900	26.91
8-Sep-09	27.35	28.09	27.26	27.65	17,750,700	27.65
4-Sep-09	28.33	28.90	28.05	28.11	18,490,600	28.11
3-Sep-09	29.21	29.61	28.37	28.49	21,371,500	28.49
2-Sep-09	29.69	29.91	28.92	29.77	29,530,100	29.77
1-Sep-09	26.95	29.29	26.44	29.15	41,239,500	29.15
31-Aug-09	27.33	27.36	26.59	26.65	23,605,200	26.65
28-Aug-09	26.09	27.01	25.98	26.41	23,889,500	26.41
27-Aug-09	27.11	27.67	26.43	26.50	21,014,000	26.50
26-Aug-09	27.18	27.63	26.73	27.04	21,873,600	27.04
25-Aug-09	27.17	27.19	26.32	27.00	22,458,700	27.00
24-Aug-09	26.49	27.74	26.21	27.61	24,567,900	27.61
* 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