UVT: Historical Prices for PST ULT RSL2000 VALU

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	20.91	21.08	20.50	20.75	30,300	20.75
16-Dec-09	21.29	21.38	20.95	21.19	27,000	21.19
15-Dec-09	20.97	21.30	20.83	20.85	18,200	20.85
14-Dec-09	20.76	21.12	20.39	21.11	33,400	21.11
11-Dec-09	20.31	20.50	20.00	20.50	23,800	20.50
10-Dec-09	20.43	20.56	19.93	19.96	23,600	19.96
9-Dec-09	20.31	20.35	19.92	20.22	27,900	20.22
8-Dec-09	20.32	20.64	20.00	20.26	74,400	20.26
7-Dec-09	20.65	20.83	20.38	20.67	42,300	20.67
4-Dec-09	20.43	20.90	19.82	20.54	103,700	20.54
3-Dec-09	20.39	20.59	19.57	19.57	36,400	19.57
2-Dec-09	19.76	20.46	19.76	20.10	61,700	20.10
1-Dec-09	19.62	19.88	19.35	19.68	55,700	19.68
30-Nov-09	18.76	19.19	18.22	19.11	66,500	19.11
27-Nov-09	18.50	19.38	18.43	18.89	28,900	18.89
25-Nov-09	20.14	20.16	19.89	19.89	38,100	19.89
24-Nov-09	20.10	20.10	19.51	19.89	43,800	19.89
23-Nov-09	19.99	20.58	19.93	20.11	62,100	20.11
20-Nov-09	19.44	19.53	19.13	19.45	20,900	19.45
19-Nov-09	20.17	20.17	19.19	19.50	34,600	19.50
18-Nov-09	20.66	20.66	20.10	20.52	42,800	20.52
17-Nov-09	20.28	20.58	20.23	20.50	6,400	20.50
16-Nov-09	19.84	20.70	19.84	20.40	32,400	20.40
13-Nov-09	19.15	19.49	18.72	19.40	21,900	19.40
12-Nov-09	19.79	20.10	18.89	18.97	30,200	18.97
11-Nov-09	19.87	20.18	19.50	19.81	35,400	19.81
10-Nov-09	19.74	19.96	19.30	19.48	27,500	19.48
9-Nov-09	19.39	19.82	19.39	19.78	53,800	19.78
6-Nov-09	18.95	19.19	18.45	18.94	19,800	18.94
5-Nov-09	18.33	19.06	18.15	19.03	32,200	19.03
4-Nov-09	18.75	18.87	17.92	17.95	47,700	17.95
3-Nov-09	17.65	18.42	17.65	18.42	78,000	18.42
2-Nov-09	18.30	18.59	17.31	17.99	59,300	17.99
30-Oct-09	19.13	19.13	17.89	18.08	80,400	18.08
29-Oct-09	18.83	19.49	18.78	19.34	178,300	19.34
28-Oct-09	19.63	19.81	18.35	18.47	54,800	18.47
27-Oct-09	20.17	20.45	19.74	19.74	24,300	19.74
26-Oct-09	20.67	21.24	19.97	20.14	33,400	20.14
23-Oct-09	21.68	21.80	20.59	20.61	44,000	20.61
22-Oct-09	20.84	21.72	20.46	21.57	37,900	21.57
21-Oct-09	21.73	22.33	20.95	20.97	33,600	20.97
20-Oct-09	22.07	22.17	21.40	21.58	30,800	21.58
19-Oct-09	21.84	22.37	21.77	22.14	18,200	22.14
16-Oct-09	22.06	22.12	21.44	21.79	31,500	21.79
15-Oct-09	22.16	22.40	21.96	22.37	30,100	22.37
14-Oct-09	22.23	22.43	21.82	22.37	28,300	22.37
13-Oct-09	21.58	21.59	21.14	21.43	54,400	21.43
12-Oct-09	21.91	22.13	21.52	21.69	21,700	21.69
9-Oct-09	21.42	21.76	21.20	21.67	27,600	21.67
8-Oct-09	21.25	21.60	21.02	21.30	33,000	21.30
7-Oct-09	20.69	20.91	20.61	20.82	17,100	20.82
6-Oct-09	20.39	20.95	20.26	20.66	30,800	20.66
5-Oct-09	19.42	20.04	19.35	19.98	51,700	19.98
2-Oct-09	19.05	19.61	18.88	19.28	27,600	19.28
1-Oct-09	20.68	20.69	19.50	19.50	45,400	19.50
30-Sep-09	20.74	21.62	20.45	21.03	28,000	21.03
29-Sep-09	21.80	22.05	21.30	21.58	12,100	21.58
28-Sep-09	20.89	21.92	20.89	21.75	24,800	21.75
25-Sep-09	20.65	20.94	20.42	20.64	50,900	20.64
24-Sep-09	22.01	22.01	20.58	20.91	40,900	20.91
24-Sep-09	$ 0.036 Dividend
23-Sep-09	22.53	22.75	21.81	21.83	27,300	21.79
22-Sep-09	22.33	22.48	22.05	22.46	24,200	22.42
21-Sep-09	21.75	22.02	21.55	21.94	28,900	21.90
18-Sep-09	22.39	22.47	21.76	22.19	15,400	22.15
17-Sep-09	22.22	22.75	21.85	22.07	34,100	22.03
16-Sep-09	21.38	22.30	21.38	22.28	36,900	22.24
* 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