SKK: Historical Prices for PST ULSHT RSL2K GR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.23	22.54	22.23	22.54	12,300	22.54
24-Nov-09	22.45	23.01	22.45	22.58	21,100	22.58
23-Nov-09	22.50	22.54	21.84	22.41	40,100	22.41
20-Nov-09	23.39	23.48	23.00	23.17	26,500	23.17
19-Nov-09	22.45	23.39	22.45	23.08	108,500	23.08
18-Nov-09	21.75	22.32	21.75	22.00	74,100	22.00
17-Nov-09	21.83	22.01	21.69	21.74	116,400	21.74
16-Nov-09	22.58	22.58	21.51	21.74	70,500	21.74
13-Nov-09	23.30	23.57	22.75	23.00	30,200	23.00
12-Nov-09	22.77	23.47	22.29	23.38	22,900	23.38
11-Nov-09	22.51	22.85	22.21	22.58	27,800	22.58
10-Nov-09	22.67	23.16	22.41	22.90	64,300	22.90
9-Nov-09	23.02	23.03	22.61	22.61	21,500	22.61
6-Nov-09	24.07	24.16	23.21	23.46	35,600	23.46
5-Nov-09	24.62	24.62	23.48	23.60	37,800	23.60
4-Nov-09	24.28	25.07	24.17	25.05	30,300	25.05
3-Nov-09	25.69	25.83	24.53	24.53	65,700	24.53
2-Nov-09	25.19	25.97	24.70	25.38	68,000	25.38
30-Oct-09	24.38	25.65	24.38	25.34	81,400	25.34
29-Oct-09	24.71	24.91	23.96	24.24	56,700	24.24
28-Oct-09	23.62	25.37	23.39	25.23	69,400	25.23
27-Oct-09	22.73	23.56	22.70	23.55	72,900	23.55
26-Oct-09	22.39	23.02	21.68	22.94	44,100	22.94
23-Oct-09	21.64	22.56	21.49	22.52	53,300	22.52
22-Oct-09	22.15	22.63	21.49	21.75	26,500	21.75
21-Oct-09	21.64	22.20	21.04	22.20	29,400	22.20
20-Oct-09	20.96	21.78	20.96	21.62	38,800	21.62
19-Oct-09	21.29	21.35	20.88	21.06	26,800	21.06
16-Oct-09	21.40	21.75	21.26	21.39	18,500	21.39
15-Oct-09	21.35	21.35	21.00	21.10	20,600	21.10
14-Oct-09	21.23	21.56	21.09	21.09	26,600	21.09
13-Oct-09	21.85	22.21	21.79	21.95	24,200	21.95
12-Oct-09	21.53	21.90	21.31	21.74	17,000	21.74
9-Oct-09	22.30	22.31	21.70	21.71	22,500	21.71
8-Oct-09	22.26	22.45	21.83	22.30	34,300	22.30
7-Oct-09	22.84	22.85	22.50	22.64	40,000	22.64
6-Oct-09	23.10	23.20	22.50	22.69	47,300	22.69
5-Oct-09	24.19	24.25	23.40	23.54	36,100	23.54
2-Oct-09	24.51	24.55	23.99	24.27	33,000	24.27
1-Oct-09	22.74	24.30	22.74	23.99	42,900	23.99
30-Sep-09	22.17	23.16	22.12	22.46	29,700	22.46
29-Sep-09	22.09	22.14	21.85	22.14	8,800	22.14
28-Sep-09	22.82	22.92	21.88	22.11	10,700	22.11
25-Sep-09	23.07	23.27	22.74	23.04	51,400	23.04
24-Sep-09	21.88	23.04	21.75	22.82	44,900	22.82
23-Sep-09	22.39	22.95	22.27	22.94	30,100	22.94
22-Sep-09	22.33	22.66	22.33	22.49	15,100	22.49
21-Sep-09	23.18	24.18	22.70	22.70	11,700	22.70
18-Sep-09	22.71	23.22	22.71	22.83	6,700	22.83
17-Sep-09	22.95	23.10	22.58	23.08	13,500	23.08
16-Sep-09	23.61	23.69	23.00	23.01	11,900	23.01
15-Sep-09	23.95	24.22	23.68	23.78	2,200	23.78
14-Sep-09	24.97	24.97	24.01	24.01	14,100	24.01
11-Sep-09	24.42	24.76	24.04	24.58	20,300	24.58
10-Sep-09	25.10	25.11	24.39	24.42	6,100	24.42
9-Sep-09	25.93	26.07	24.87	25.13	14,500	25.13
8-Sep-09	26.04	26.52	25.99	26.05	7,100	26.05
4-Sep-09	27.55	27.63	26.55	26.62	15,100	26.62
3-Sep-09	27.69	28.45	27.47	27.47	42,300	27.47
2-Sep-09	28.04	28.16	27.77	28.02	26,500	28.02
1-Sep-09	27.20	28.07	26.08	27.90	30,700	27.90
31-Aug-09	26.81	27.17	26.70	26.88	11,200	26.88
28-Aug-09	25.37	26.60	25.37	26.25	8,300	26.25
27-Aug-09	25.95	26.91	25.85	26.00	16,400	26.00
26-Aug-09	26.03	26.18	25.71	25.89	14,400	25.89
25-Aug-09	25.95	25.99	25.01	25.94	9,600	25.94
* 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