UVU: Historical Prices for PST ULT RSL MC VALU

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	24.05	24.24	24.05	24.11	7,800	24.11
14-Dec-09	24.03	24.34	23.87	24.34	11,500	24.34
11-Dec-09	23.48	23.67	23.34	23.67	19,100	23.67
10-Dec-09	23.20	23.46	23.20	23.24	27,400	23.24
9-Dec-09	22.82	23.05	22.76	22.76	11,100	22.76
8-Dec-09	22.99	23.20	22.81	22.95	13,500	22.95
7-Dec-09	23.31	23.77	22.69	23.35	26,400	23.35
4-Dec-09	23.61	23.68	22.98	23.40	212,100	23.40
3-Dec-09	23.56	23.82	22.87	22.87	11,100	22.87
2-Dec-09	23.07	23.47	23.07	23.22	6,500	23.22
1-Dec-09	23.01	23.05	23.01	23.05	6,500	23.05
30-Nov-09	22.31	22.50	22.01	22.50	3,900	22.50
27-Nov-09	21.53	22.45	21.53	22.21	11,300	22.21
25-Nov-09	22.91	23.19	22.81	23.19	18,000	23.19
24-Nov-09	22.93	22.93	22.39	22.79	8,300	22.79
23-Nov-09	23.22	23.32	22.81	22.82	25,300	22.82
20-Nov-09	22.33	22.42	22.33	22.38	7,500	22.38
19-Nov-09	23.04	23.04	21.48	22.55	15,300	22.55
18-Nov-09	23.47	23.57	23.40	23.47	2,000	23.47
17-Nov-09	23.35	23.53	23.24	23.53	2,500	23.53
16-Nov-09	23.30	23.81	23.30	23.49	7,300	23.49
13-Nov-09	22.81	22.89	22.69	22.69	1,200	22.69
12-Nov-09	23.07	23.34	22.48	22.48	2,400	22.48
11-Nov-09	23.39	23.50	23.02	23.20	22,200	23.20
10-Nov-09	22.84	23.08	22.58	22.87	5,400	22.87
9-Nov-09	22.13	22.96	22.13	22.96	15,700	22.96
6-Nov-09	21.38	21.85	21.38	21.75	5,000	21.75
5-Nov-09	21.68	21.68	21.30	21.61	700	21.61
4-Nov-09	21.46	21.70	21.25	21.25	4,700	21.25
3-Nov-09	20.16	21.06	20.16	21.05	15,500	21.05
2-Nov-09	20.83	20.84	20.00	20.59	7,000	20.59
30-Oct-09	21.58	21.60	20.40	20.54	26,000	20.54
29-Oct-09	21.46	21.87	21.46	21.87	10,700	21.87
28-Oct-09	21.08	21.24	20.59	20.61	21,200	20.61
27-Oct-09	22.59	22.59	21.81	22.03	11,000	22.03
26-Oct-09	23.19	23.87	22.41	22.48	10,800	22.48
23-Oct-09	23.98	23.98	23.10	23.11	5,400	23.11
22-Oct-09	23.42	24.09	22.90	24.06	14,600	24.06
21-Oct-09	23.79	24.50	23.57	23.57	2,700	23.57
20-Oct-09	24.50	24.50	23.78	24.01	4,300	24.01
19-Oct-09	24.27	24.52	24.27	24.46	3,400	24.46
16-Oct-09	24.08	24.09	23.61	23.89	16,300	23.89
15-Oct-09	23.92	24.46	23.63	24.46	13,000	24.46
14-Oct-09	23.96	24.27	23.75	24.26	29,200	24.26
13-Oct-09	23.27	23.46	22.93	23.26	10,300	23.26
12-Oct-09	23.69	23.70	23.38	23.44	13,900	23.44
9-Oct-09	23.19	23.30	23.07	23.30	3,600	23.30
8-Oct-09	22.76	23.23	22.76	23.08	13,000	23.08
7-Oct-09	22.32	22.40	22.14	22.39	9,100	22.39
6-Oct-09	22.17	22.60	22.17	22.39	4,400	22.39
5-Oct-09	21.21	21.86	21.21	21.84	5,400	21.84
2-Oct-09	20.64	21.00	19.86	20.83	18,800	20.83
1-Oct-09	22.54	22.54	21.30	21.30	34,600	21.30
30-Sep-09	23.29	23.31	22.33	22.80	19,000	22.80
29-Sep-09	23.25	23.30	22.90	23.10	213,400	23.10
28-Sep-09	22.10	22.90	22.10	22.88	9,300	22.88
25-Sep-09	21.99	22.22	21.53	21.92	8,200	21.92
24-Sep-09	23.11	23.21	21.94	22.18	16,700	22.18
24-Sep-09	$ 0.051 Dividend
23-Sep-09	24.00	24.00	23.20	23.20	14,600	23.15
22-Sep-09	23.80	23.96	23.02	23.85	10,000	23.80
21-Sep-09	23.24	23.52	22.60	23.26	6,500	23.21
18-Sep-09	23.99	24.00	23.70	23.78	3,200	23.73
17-Sep-09	24.05	24.40	23.41	23.60	10,600	23.55
16-Sep-09	23.27	24.08	23.15	24.08	24,500	24.03
15-Sep-09	22.38	23.15	22.38	23.15	8,800	23.10
14-Sep-09	21.49	22.17	21.20	22.17	11,500	22.12
* 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