UKW: Historical Prices for PST ULT RSL MC GR PS

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	29.31	29.72	29.31	29.55	2,600	29.55
9-Dec-09	29.04	29.13	28.70	29.13	2,200	29.13
8-Dec-09	28.99	29.16	28.89	29.03	2,000	29.03
7-Dec-09	29.72	29.72	29.34	29.48	1,900	29.48
4-Dec-09	29.84	30.09	29.10	29.53	16,200	29.53
3-Dec-09	29.50	29.50	28.88	28.94	11,000	28.94
2-Dec-09	29.25	29.62	29.21	29.42	13,300	29.42
1-Dec-09	28.82	29.23	28.80	29.05	45,100	29.05
30-Nov-09	28.06	28.26	27.72	28.17	13,100	28.17
27-Nov-09	27.29	28.49	26.91	28.39	16,700	28.39
25-Nov-09	28.78	29.25	28.78	29.23	3,100	29.23
24-Nov-09	28.40	28.67	28.40	28.67	4,100	28.67
23-Nov-09	29.13	29.36	28.77	28.77	8,700	28.77
20-Nov-09	28.14	28.31	28.14	28.28	2,500	28.28
19-Nov-09	28.66	28.66	28.00	28.38	3,200	28.38
18-Nov-09	29.85	29.85	29.37	29.59	11,400	29.59
17-Nov-09	29.85	29.99	29.77	29.97	4,200	29.97
16-Nov-09	29.59	30.25	29.57	30.15	21,900	30.15
13-Nov-09	28.64	29.20	28.50	28.97	2,700	28.97
12-Nov-09	29.45	29.45	28.62	28.62	2,800	28.62
11-Nov-09	29.59	29.74	29.26	29.33	3,900	29.33
10-Nov-09	28.98	29.23	28.88	29.02	10,500	29.02
9-Nov-09	28.24	29.09	28.24	29.09	8,300	29.09
6-Nov-09	27.29	27.78	27.18	27.78	5,100	27.78
5-Nov-09	26.99	27.69	26.99	27.69	3,000	27.69
4-Nov-09	27.03	27.20	26.80	26.80	1,600	26.80
3-Nov-09	25.84	26.60	25.77	26.53	12,700	26.53
2-Nov-09	25.97	26.26	25.24	26.15	19,900	26.15
30-Oct-09	27.10	27.15	25.76	25.89	12,600	25.89
29-Oct-09	26.60	27.34	26.60	27.23	9,700	27.23
28-Oct-09	27.62	27.63	26.09	26.16	26,400	26.16
27-Oct-09	28.78	28.82	28.00	28.00	10,000	28.00
26-Oct-09	29.22	29.22	28.48	28.58	3,900	28.58
23-Oct-09	29.50	29.50	29.00	29.14	3,800	29.14
22-Oct-09	29.50	29.94	28.72	29.94	6,800	29.94
21-Oct-09	29.77	30.32	29.30	29.30	32,700	29.30
20-Oct-09	30.45	30.45	29.61	29.79	5,400	29.79
19-Oct-09	29.90	30.47	29.75	30.36	7,000	30.36
16-Oct-09	29.80	29.85	29.19	29.68	8,500	29.68
15-Oct-09	29.82	30.14	29.70	30.13	35,000	30.13
14-Oct-09	29.71	30.00	29.38	29.99	12,500	29.99
13-Oct-09	28.91	29.03	28.78	28.97	18,100	28.97
12-Oct-09	29.18	29.46	29.07	29.11	7,700	29.11
9-Oct-09	28.64	28.91	28.61	28.89	4,000	28.89
8-Oct-09	28.29	28.67	28.15	28.46	6,900	28.46
7-Oct-09	27.88	27.88	27.62	27.84	9,500	27.84
6-Oct-09	27.53	27.98	27.53	27.90	3,400	27.90
5-Oct-09	26.30	26.99	26.18	26.99	9,700	26.99
2-Oct-09	25.91	26.36	25.88	25.98	7,600	25.98
1-Oct-09	27.19	27.31	26.49	26.49	17,000	26.49
30-Sep-09	28.49	28.57	27.18	28.22	18,700	28.22
29-Sep-09	28.34	28.64	28.13	28.26	21,200	28.26
28-Sep-09	27.31	28.31	27.31	28.09	9,400	28.09
25-Sep-09	27.28	27.49	26.95	27.14	17,800	27.14
24-Sep-09	28.56	28.56	27.23	27.43	17,400	27.43
24-Sep-09	$ 0.003 Dividend
23-Sep-09	29.00	29.00	28.39	28.39	2,900	28.39
22-Sep-09	28.82	29.06	28.82	28.97	1,100	28.97
21-Sep-09	28.24	28.66	28.10	28.59	10,600	28.59
18-Sep-09	28.94	28.94	28.40	28.71	4,500	28.71
17-Sep-09	28.82	29.85	28.50	28.58	16,700	28.58
16-Sep-09	28.10	28.75	27.96	28.75	10,200	28.75
15-Sep-09	27.80	27.94	27.47	27.94	3,500	27.94
14-Sep-09	26.57	27.63	26.57	27.63	6,000	27.63
11-Sep-09	27.29	27.41	26.91	27.14	4,400	27.14
10-Sep-09	26.50	27.18	26.50	27.16	10,100	27.16
9-Sep-09	26.06	26.62	26.06	26.28	5,200	26.28
* 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