UKK: Historical Prices for PST ULT RSL2000 GR

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	24.60	25.73	24.42	25.73	64,000	25.73
2-Nov-09	25.12	25.58	24.24	24.91	45,700	24.91
30-Oct-09	25.95	25.97	24.59	24.84	114,200	24.84
29-Oct-09	25.71	26.41	25.43	26.17	50,700	26.17
28-Oct-09	26.94	27.08	25.07	25.26	38,600	25.26
27-Oct-09	27.95	28.16	26.84	27.14	38,700	27.14
26-Oct-09	28.80	29.47	27.76	27.90	45,300	27.90
23-Oct-09	29.61	29.81	28.37	28.52	49,400	28.52
22-Oct-09	28.76	29.78	28.23	29.50	120,100	29.50
21-Oct-09	29.56	30.54	28.81	28.83	96,500	28.83
20-Oct-09	30.65	30.65	29.41	29.62	63,900	29.62
19-Oct-09	30.26	30.77	29.77	30.48	25,600	30.48
16-Oct-09	30.26	30.31	29.46	30.03	34,000	30.03
15-Oct-09	30.10	30.54	30.10	30.47	28,800	30.47
14-Oct-09	30.20	30.58	29.84	30.51	36,400	30.51
13-Oct-09	29.50	29.58	28.95	29.31	27,100	29.31
12-Oct-09	29.91	30.16	29.37	29.63	40,200	29.63
9-Oct-09	29.13	29.68	29.11	29.64	25,400	29.64
8-Oct-09	28.96	29.42	28.72	28.91	40,000	28.91
7-Oct-09	28.39	28.67	28.30	28.51	17,000	28.51
6-Oct-09	27.90	28.65	27.80	28.46	27,700	28.46
5-Oct-09	26.70	27.67	26.70	27.41	40,600	27.41
2-Oct-09	26.56	26.97	25.74	26.67	25,600	26.67
1-Oct-09	28.31	28.31	27.00	27.00	56,200	27.00
30-Sep-09	29.28	29.37	27.93	28.84	35,500	28.84
29-Sep-09	29.84	29.84	29.20	29.26	28,800	29.26
28-Sep-09	28.56	29.79	28.50	29.50	13,700	29.50
25-Sep-09	28.29	28.50	27.60	28.23	25,800	28.23
24-Sep-09	29.88	29.88	28.26	28.55	55,000	28.55
23-Sep-09	30.37	30.63	29.58	29.61	17,300	29.61
22-Sep-09	30.25	30.39	29.90	30.20	38,900	30.20
21-Sep-09	29.40	30.13	29.32	29.92	19,100	29.92
18-Sep-09	29.92	29.96	29.27	29.79	50,800	29.79
17-Sep-09	29.50	30.04	29.37	29.47	44,400	29.47
16-Sep-09	28.80	29.54	28.73	29.53	27,100	29.53
15-Sep-09	28.30	28.70	28.11	28.59	21,400	28.59
14-Sep-09	27.27	28.36	27.27	28.35	46,900	28.35
* 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