SMN: Historical Prices for ULTRASHORT BASIC MAT

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	9.22	9.37	8.88	9.09	2,792,000	9.09
25-Nov-09	8.79	8.92	8.62	8.65	1,910,200	8.65
24-Nov-09	8.95	9.16	8.88	8.93	2,487,600	8.93
23-Nov-09	8.68	8.98	8.47	8.91	3,431,100	8.91
20-Nov-09	9.23	9.29	8.98	9.01	3,213,700	9.01
19-Nov-09	8.87	9.23	8.85	8.97	3,589,600	8.97
18-Nov-09	8.51	8.80	8.48	8.67	2,277,900	8.67
17-Nov-09	8.89	8.97	8.58	8.59	3,099,200	8.59
16-Nov-09	9.05	9.06	8.67	8.79	3,805,700	8.79
13-Nov-09	9.43	9.48	9.11	9.27	2,715,500	9.27
12-Nov-09	9.28	9.50	9.04	9.39	4,435,800	9.39
11-Nov-09	9.18	9.36	9.02	9.25	3,230,700	9.25
10-Nov-09	9.42	9.65	9.34	9.39	4,103,300	9.39
9-Nov-09	9.73	9.76	9.37	9.37	3,941,600	9.37
6-Nov-09	10.39	10.39	9.80	10.08	4,293,600	10.08
5-Nov-09	10.55	10.62	10.12	10.13	4,094,100	10.13
4-Nov-09	10.30	10.79	10.23	10.77	4,699,000	10.77
3-Nov-09	11.47	11.51	10.59	10.69	5,721,100	10.69
2-Nov-09	11.11	11.65	10.63	11.14	6,815,200	11.14
30-Oct-09	10.60	11.51	10.55	11.32	7,475,300	11.32
29-Oct-09	11.01	11.03	10.43	10.52	5,480,000	10.52
28-Oct-09	10.70	11.47	10.66	11.40	6,620,000	11.40
27-Oct-09	10.39	10.61	10.24	10.60	5,608,300	10.60
26-Oct-09	9.90	10.42	9.52	10.34	6,491,200	10.34
23-Oct-09	9.43	10.04	9.41	9.94	3,870,800	9.94
22-Oct-09	9.80	10.13	9.46	9.55	3,578,700	9.55
21-Oct-09	9.70	9.78	9.30	9.78	3,385,800	9.78
20-Oct-09	9.29	9.83	9.29	9.57	2,861,700	9.57
19-Oct-09	9.70	9.75	9.32	9.42	2,314,500	9.42
16-Oct-09	9.69	9.83	9.61	9.72	2,586,500	9.72
15-Oct-09	9.68	9.81	9.46	9.50	2,285,100	9.50
14-Oct-09	9.70	9.83	9.52	9.59	3,203,200	9.59
13-Oct-09	10.20	10.39	9.96	10.00	3,218,400	10.00
12-Oct-09	9.97	10.23	9.80	10.07	2,287,300	10.07
9-Oct-09	10.23	10.42	10.07	10.13	3,157,200	10.13
8-Oct-09	10.23	10.49	10.05	10.17	3,709,700	10.17
7-Oct-09	10.86	10.93	10.60	10.69	2,633,800	10.69
6-Oct-09	10.91	11.15	10.59	10.86	3,472,900	10.86
5-Oct-09	11.85	11.90	11.25	11.32	3,246,000	11.32
2-Oct-09	12.37	12.40	11.66	12.01	5,822,700	12.01
1-Oct-09	11.02	11.85	10.98	11.81	6,326,900	11.81
30-Sep-09	10.58	11.19	10.56	10.95	3,749,500	10.95
29-Sep-09	10.78	10.86	10.45	10.80	3,178,900	10.80
28-Sep-09	11.15	11.28	10.63	10.81	3,066,700	10.81
25-Sep-09	11.20	11.40	10.89	11.29	4,424,300	11.29
24-Sep-09	10.41	11.14	10.39	10.98	4,782,500	10.98
23-Sep-09	10.02	10.53	9.99	10.49	3,205,100	10.49
22-Sep-09	10.10	10.21	9.96	10.02	2,874,700	10.02
21-Sep-09	10.64	10.83	10.37	10.43	4,189,100	10.43
18-Sep-09	10.17	10.48	10.15	10.31	2,386,500	10.31
17-Sep-09	10.12	10.43	9.88	10.22	4,024,600	10.22
16-Sep-09	10.24	10.41	10.02	10.09	3,725,000	10.09
15-Sep-09	11.08	11.12	10.48	10.60	4,426,700	10.60
14-Sep-09	11.80	11.89	11.09	11.09	3,552,800	11.09
11-Sep-09	11.35	11.71	11.17	11.49	5,666,100	11.49
10-Sep-09	11.98	12.33	11.53	11.53	4,430,400	11.53
9-Sep-09	12.06	12.30	11.85	11.98	4,725,000	11.98
8-Sep-09	12.11	12.31	11.97	12.15	4,012,600	12.15
4-Sep-09	13.00	13.36	12.63	12.67	2,818,700	12.67
3-Sep-09	13.23	13.64	13.01	13.01	3,381,700	13.01
2-Sep-09	13.99	14.17	13.52	13.66	4,851,900	13.66
1-Sep-09	13.34	13.93	12.76	13.90	7,258,700	13.90
31-Aug-09	13.07	13.34	13.06	13.17	4,098,500	13.17
28-Aug-09	12.47	12.95	12.47	12.68	3,498,000	12.68
27-Aug-09	13.03	13.59	12.72	12.83	4,150,700	12.83
26-Aug-09	12.90	13.18	12.65	12.97	4,293,400	12.97
* 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