UVG: Historical Prices for PST ULT RUS1000 VAL

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	22.61	22.77	22.43	22.77	8,200	22.77
17-Dec-09	22.77	22.87	22.57	22.58	6,100	22.58
16-Dec-09	23.17	23.33	23.10	23.10	7,200	23.10
15-Dec-09	23.07	23.13	22.84	22.94	11,000	22.94
14-Dec-09	23.19	23.22	23.00	23.16	11,100	23.16
11-Dec-09	22.74	22.83	22.71	22.83	7,800	22.83
10-Dec-09	22.57	22.73	22.48	22.58	17,800	22.58
9-Dec-09	22.21	22.40	22.04	22.35	5,200	22.35
8-Dec-09	22.27	22.34	22.20	22.23	3,000	22.23
7-Dec-09	22.75	23.03	22.64	22.74	22,400	22.74
4-Dec-09	23.17	23.26	22.45	22.69	17,000	22.69
3-Dec-09	23.28	23.28	22.48	22.51	13,800	22.51
2-Dec-09	22.96	23.20	22.74	22.95	30,900	22.95
1-Dec-09	22.89	23.05	22.69	22.92	51,800	22.92
30-Nov-09	22.18	22.45	21.95	22.40	34,200	22.40
27-Nov-09	21.70	22.47	21.56	22.12	27,800	22.12
25-Nov-09	22.82	23.00	22.74	22.97	22,900	22.97
24-Nov-09	22.88	22.88	22.41	22.75	53,000	22.75
23-Nov-09	22.73	23.16	22.68	22.77	40,300	22.77
20-Nov-09	22.10	22.28	22.00	22.21	18,400	22.21
19-Nov-09	22.75	22.75	22.13	22.36	50,000	22.36
18-Nov-09	22.99	23.15	22.81	23.09	21,900	23.09
17-Nov-09	22.97	23.08	22.72	23.05	37,400	23.05
16-Nov-09	22.70	23.26	22.70	23.01	56,900	23.01
13-Nov-09	22.14	22.50	21.93	22.31	32,500	22.31
12-Nov-09	22.59	22.85	21.98	22.10	70,900	22.10
11-Nov-09	22.79	23.02	22.50	22.66	65,200	22.66
10-Nov-09	22.42	22.62	22.20	22.41	27,700	22.41
9-Nov-09	21.80	22.45	21.80	22.43	44,500	22.43
6-Nov-09	21.08	21.45	21.00	21.34	34,500	21.34
5-Nov-09	20.80	21.30	20.74	21.30	45,600	21.30
4-Nov-09	21.02	21.24	20.48	20.51	31,400	20.51
3-Nov-09	20.00	20.63	20.00	20.52	63,500	20.52
2-Nov-09	20.29	20.82	19.75	20.33	89,200	20.33
30-Oct-09	21.10	21.11	20.01	20.20	33,300	20.20
29-Oct-09	20.86	21.58	20.73	21.52	35,600	21.52
28-Oct-09	21.26	21.27	20.44	20.47	33,200	20.47
27-Oct-09	21.70	21.81	21.33	21.42	44,300	21.42
26-Oct-09	22.71	22.71	21.47	21.54	37,800	21.54
23-Oct-09	23.07	23.07	22.09	22.25	33,600	22.25
22-Oct-09	22.41	23.07	22.15	23.03	35,000	23.03
21-Oct-09	22.87	23.43	22.44	22.46	46,100	22.46
20-Oct-09	23.37	23.37	22.77	22.95	31,600	22.95
19-Oct-09	22.96	23.39	22.79	23.31	26,500	23.31
16-Oct-09	22.64	23.01	22.61	22.85	21,700	22.85
15-Oct-09	22.88	23.28	22.86	23.25	37,700	23.25
14-Oct-09	22.95	23.22	22.69	23.21	24,700	23.21
13-Oct-09	22.18	22.38	22.05	22.28	15,400	22.28
12-Oct-09	22.45	22.55	22.31	22.36	7,200	22.36
9-Oct-09	22.06	22.13	21.92	22.13	10,500	22.13
8-Oct-09	21.85	22.17	21.75	21.97	15,800	21.97
7-Oct-09	21.30	21.56	21.30	21.56	5,200	21.56
6-Oct-09	21.59	21.68	21.15	21.38	19,800	21.38
5-Oct-09	20.28	20.91	20.28	20.87	22,500	20.87
2-Oct-09	19.85	20.17	19.77	20.05	16,000	20.05
1-Oct-09	21.22	21.24	20.45	20.45	18,100	20.45
30-Sep-09	21.77	21.87	21.23	21.60	11,400	21.60
29-Sep-09	21.93	22.21	21.75	21.84	27,900	21.84
28-Sep-09	21.19	21.90	21.19	21.90	23,100	21.90
25-Sep-09	21.12	21.39	20.89	21.20	7,600	21.20
24-Sep-09	22.01	22.06	21.18	21.32	19,400	21.32
24-Sep-09	$ 0.053 Dividend
23-Sep-09	22.64	22.83	21.88	21.95	22,600	21.90
22-Sep-09	22.40	22.56	22.33	22.49	7,600	22.44
21-Sep-09	21.88	22.20	21.78	22.09	17,500	22.04
18-Sep-09	22.20	22.40	22.20	22.37	3,500	22.32
17-Sep-09	22.67	22.78	22.13	22.28	7,200	22.23
* 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