UKK: Historical Prices for PST ULT RSL2000 GR

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	27.39	27.57	27.00	27.51	4,500	27.51
8-Feb-10	27.10	27.44	26.77	26.77	13,500	26.77
5-Feb-10	27.19	27.26	26.26	27.26	22,800	27.26
4-Feb-10	28.54	28.54	27.11	27.18	25,300	27.18
3-Feb-10	29.36	29.36	28.74	29.03	10,400	29.03
2-Feb-10	28.85	29.30	28.73	29.23	4,800	29.23
1-Feb-10	28.16	28.72	28.11	28.61	21,300	28.61
29-Jan-10	28.82	29.15	27.89	28.11	15,300	28.11
28-Jan-10	29.56	29.58	28.22	28.68	18,100	28.68
27-Jan-10	29.07	29.44	28.95	29.43	7,600	29.43
26-Jan-10	29.61	29.77	29.09	29.18	53,400	29.18
25-Jan-10	29.93	30.08	29.31	29.65	23,200	29.65
22-Jan-10	30.64	30.89	29.63	29.67	22,100	29.67
21-Jan-10	32.25	32.25	30.58	30.74	29,500	30.74
20-Jan-10	32.44	32.44	31.25	32.04	21,000	32.04
19-Jan-10	31.89	32.79	31.82	32.79	17,100	32.79
15-Jan-10	32.19	32.19	31.40	31.76	13,800	31.76
14-Jan-10	32.51	32.87	32.41	32.86	5,700	32.86
13-Jan-10	31.94	32.61	31.43	32.53	21,300	32.53
12-Jan-10	32.16	32.30	31.51	31.80	19,000	31.80
11-Jan-10	32.95	32.95	32.22	32.59	9,500	32.59
8-Jan-10	32.09	32.56	32.09	32.56	14,600	32.56
7-Jan-10	32.13	32.41	31.60	32.35	17,200	32.35
6-Jan-10	32.26	32.50	32.03	32.17	31,500	32.17
5-Jan-10	32.26	32.48	31.93	32.18	32,600	32.18
4-Jan-10	31.46	32.28	31.46	32.14	31,400	32.14
31-Dec-09	31.53	31.69	30.77	30.77	16,700	30.77
30-Dec-09	31.27	31.58	30.97	31.46	15,700	31.46
29-Dec-09	31.70	31.72	31.40	31.43	9,300	31.43
28-Dec-09	31.70	31.79	31.21	31.59	29,300	31.59
24-Dec-09	31.60	31.63	31.31	31.54	17,600	31.54
23-Dec-09	30.93	31.39	30.58	31.39	19,200	31.39
22-Dec-09	30.06	30.60	29.97	30.59	16,900	30.59
21-Dec-09	29.41	30.00	29.41	29.94	33,800	29.94
18-Dec-09	28.89	29.05	28.29	29.05	25,900	29.05
17-Dec-09	29.14	29.14	28.27	28.75	7,600	28.75
16-Dec-09	29.55	29.57	28.99	29.36	12,400	29.36
15-Dec-09	28.84	29.52	28.84	28.97	25,800	28.97
14-Dec-09	28.57	29.08	28.09	29.05	26,200	29.05
11-Dec-09	28.32	28.36	27.82	28.13	33,900	28.13
10-Dec-09	28.34	28.57	27.81	27.81	26,000	27.81
9-Dec-09	27.86	28.15	27.66	28.01	5,400	28.01
8-Dec-09	28.05	28.40	27.73	28.08	25,800	28.08
7-Dec-09	28.57	28.85	28.23	28.60	30,700	28.60
4-Dec-09	28.47	28.87	27.60	28.35	92,400	28.35
3-Dec-09	28.15	28.45	27.28	27.30	32,200	27.30
2-Dec-09	27.20	28.32	27.20	27.88	84,000	27.88
1-Dec-09	26.92	27.38	26.68	27.13	78,600	27.13
30-Nov-09	26.18	26.33	25.33	26.26	68,900	26.26
27-Nov-09	25.59	26.87	25.37	26.30	57,400	26.30
25-Nov-09	27.80	27.89	27.46	27.51	17,500	27.51
24-Nov-09	27.53	27.55	26.91	27.51	15,100	27.51
23-Nov-09	27.44	28.29	27.44	27.74	34,800	27.74
20-Nov-09	26.49	26.98	26.39	26.77	43,600	26.77
19-Nov-09	27.70	27.70	26.54	26.97	28,600	26.97
18-Nov-09	28.58	28.58	27.87	28.28	25,700	28.28
17-Nov-09	28.45	28.67	28.31	28.60	28,700	28.60
16-Nov-09	27.70	28.90	27.70	28.64	55,500	28.64
13-Nov-09	26.62	27.43	26.32	27.14	24,500	27.14
12-Nov-09	27.67	28.03	26.68	26.77	32,100	26.77
11-Nov-09	27.92	28.21	27.39	27.75	47,900	27.75
10-Nov-09	27.63	27.97	27.02	27.36	29,700	27.36
9-Nov-09	27.27	27.70	27.27	27.69	27,600	27.69
6-Nov-09	25.93	27.03	25.93	26.76	36,200	26.76
5-Nov-09	25.68	26.72	25.58	26.59	52,300	26.59
4-Nov-09	26.02	27.00	25.07	25.13	40,000	25.13
* 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