UKF: Historical Prices for PST ULT RSL1000 GR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	37.49	37.83	37.49	37.80	16,600	37.80
24-Nov-09	37.61	37.61	36.99	37.43	116,200	37.43
23-Nov-09	37.50	37.84	37.35	37.41	14,400	37.41
20-Nov-09	36.39	36.69	36.32	36.62	18,800	36.62
19-Nov-09	36.71	36.84	36.36	36.84	14,300	36.84
18-Nov-09	37.90	37.90	37.50	37.58	12,000	37.58
17-Nov-09	37.62	37.90	37.40	37.90	8,600	37.90
16-Nov-09	37.21	37.95	37.21	37.76	41,600	37.76
13-Nov-09	36.44	36.98	36.44	36.64	7,500	36.64
12-Nov-09	36.92	37.01	36.19	36.29	16,900	36.29
11-Nov-09	37.02	37.26	36.72	36.89	31,000	36.89
10-Nov-09	36.24	36.75	36.24	36.50	4,200	36.50
9-Nov-09	35.45	36.47	35.45	36.47	34,300	36.47
6-Nov-09	35.00	35.04	34.57	35.04	5,200	35.04
5-Nov-09	33.95	34.85	33.95	34.85	13,800	34.85
4-Nov-09	33.74	34.73	33.50	33.50	33,400	33.50
3-Nov-09	32.76	33.24	32.69	33.24	8,300	33.24
2-Nov-09	32.89	33.59	32.50	33.18	10,800	33.18
30-Oct-09	34.02	34.13	32.70	32.74	26,200	32.74
29-Oct-09	33.46	34.25	33.46	34.25	23,800	34.25
28-Oct-09	34.10	34.30	33.14	33.15	15,500	33.15
27-Oct-09	34.92	35.08	34.46	34.59	7,600	34.59
26-Oct-09	36.17	36.20	34.76	34.76	16,200	34.76
23-Oct-09	36.20	36.24	35.24	35.37	19,000	35.37
22-Oct-09	35.05	36.09	34.87	35.98	20,100	35.98
21-Oct-09	36.34	36.36	35.31	35.37	18,000	35.37
20-Oct-09	36.21	36.21	35.50	35.86	19,700	35.86
19-Oct-09	35.80	36.38	35.80	36.22	12,900	36.22
16-Oct-09	35.51	35.79	35.27	35.59	24,900	35.59
15-Oct-09	35.51	35.95	35.48	35.95	16,600	35.95
14-Oct-09	35.29	35.69	35.19	35.69	12,600	35.69
13-Oct-09	34.52	34.79	34.39	34.68	8,700	34.68
12-Oct-09	35.05	35.15	34.56	34.74	21,800	34.74
9-Oct-09	34.45	34.62	34.31	34.62	10,200	34.62
8-Oct-09	34.05	34.45	33.94	34.11	20,400	34.11
7-Oct-09	33.40	33.68	33.40	33.67	4,100	33.67
6-Oct-09	32.99	33.71	32.99	33.50	44,200	33.50
5-Oct-09	32.04	32.67	31.92	32.58	33,300	32.58
2-Oct-09	31.63	32.17	31.59	31.91	93,700	31.91
1-Oct-09	33.37	33.40	32.21	32.21	10,500	32.21
30-Sep-09	33.79	34.02	32.87	33.81	29,800	33.81
29-Sep-09	34.02	34.28	33.68	33.77	16,400	33.77
28-Sep-09	33.19	34.13	33.18	33.77	20,000	33.77
25-Sep-09	33.03	33.32	32.50	32.88	20,600	32.88
24-Sep-09	33.81	33.88	32.96	33.24	31,500	33.24
24-Sep-09	$ 0.038 Dividend
23-Sep-09	34.23	34.83	33.78	33.78	9,300	33.74
22-Sep-09	34.45	34.45	34.10	34.28	6,600	34.24
21-Sep-09	33.67	34.20	33.61	34.06	11,600	34.02
18-Sep-09	34.22	34.32	33.93	34.24	7,600	34.20
17-Sep-09	34.15	34.36	33.78	33.94	12,700	33.90
16-Sep-09	33.51	34.06	33.25	34.02	12,600	33.98
15-Sep-09	33.10	33.37	32.87	33.37	3,000	33.33
14-Sep-09	32.72	33.15	32.64	33.15	6,800	33.11
11-Sep-09	32.87	33.05	32.63	32.85	6,000	32.81
10-Sep-09	32.20	32.84	32.20	32.84	13,900	32.80
9-Sep-09	31.78	32.49	31.74	32.23	11,700	32.19
8-Sep-09	31.70	31.79	31.59	31.69	17,400	31.65
4-Sep-09	30.59	31.32	30.51	31.28	7,700	31.24
3-Sep-09	30.22	30.54	29.94	30.52	6,300	30.49
2-Sep-09	29.84	30.32	29.84	30.04	11,800	30.01
1-Sep-09	31.27	31.63	30.08	30.09	21,700	30.06
31-Aug-09	31.11	31.16	30.85	31.14	8,800	31.10
28-Aug-09	32.26	32.36	31.34	31.65	7,700	31.61
27-Aug-09	31.44	31.82	30.90	31.71	13,100	31.67
26-Aug-09	31.43	31.84	31.33	31.65	10,400	31.61
25-Aug-09	31.84	32.06	31.51	31.56	13,300	31.52
* 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