PFCB: Historical Prices for P.F.Chang's China Bistro, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	32.13	33.25	32.13	32.71	237,100	32.71
25-Nov-09	33.55	33.55	33.22	33.35	459,200	33.35
24-Nov-09	32.59	33.43	32.06	33.36	762,100	33.36
23-Nov-09	32.40	33.06	32.28	32.62	420,300	32.62
20-Nov-09	30.83	32.10	30.71	31.95	1,078,900	31.95
19-Nov-09	31.93	31.97	31.00	31.10	470,100	31.10
18-Nov-09	31.44	32.28	31.44	32.25	430,700	32.25
17-Nov-09	31.26	31.58	31.26	31.53	255,700	31.53
16-Nov-09	31.08	31.56	30.85	31.52	459,800	31.52
13-Nov-09	30.67	31.36	30.50	30.78	386,200	30.78
12-Nov-09	31.19	31.52	30.56	30.59	249,900	30.59
11-Nov-09	31.62	31.78	30.94	31.33	269,800	31.33
10-Nov-09	31.58	31.97	30.97	31.22	377,100	31.22
9-Nov-09	31.65	32.03	31.50	31.82	376,800	31.82
6-Nov-09	31.55	31.95	30.86	31.44	386,100	31.44
5-Nov-09	31.21	32.13	30.95	31.60	538,900	31.60
4-Nov-09	31.03	31.45	30.56	30.99	659,200	30.99
3-Nov-09	29.51	30.93	29.34	30.93	749,700	30.93
2-Nov-09	30.97	31.08	29.25	29.79	1,403,500	29.79
30-Oct-09	30.10	30.61	29.18	29.19	762,000	29.19
29-Oct-09	30.21	30.77	29.99	30.40	768,800	30.40
28-Oct-09	30.30	31.14	29.85	29.91	874,600	29.91
27-Oct-09	30.81	30.81	30.00	30.25	826,300	30.25
26-Oct-09	30.84	31.36	30.13	30.60	971,200	30.60
23-Oct-09	31.13	31.96	30.45	31.00	1,117,900	31.00
22-Oct-09	30.97	31.11	30.19	30.73	1,226,800	30.73
21-Oct-09	30.82	33.12	30.13	30.28	4,480,000	30.28
20-Oct-09	35.27	35.40	33.41	33.63	1,055,700	33.63
19-Oct-09	35.09	35.73	34.62	35.50	737,600	35.50
16-Oct-09	34.82	35.13	34.12	34.88	607,800	34.88
15-Oct-09	35.03	35.66	34.78	35.00	605,900	35.00
14-Oct-09	35.00	35.80	34.78	35.52	384,500	35.52
13-Oct-09	35.21	35.22	34.08	34.47	340,600	34.47
12-Oct-09	35.01	35.76	34.86	35.35	459,900	35.35
9-Oct-09	34.39	34.70	33.88	34.67	227,400	34.67
8-Oct-09	33.87	35.20	33.87	34.51	402,300	34.51
7-Oct-09	33.99	34.25	33.45	33.71	274,100	33.71
6-Oct-09	34.23	34.67	33.82	34.21	251,100	34.21
5-Oct-09	32.31	34.15	32.31	33.89	790,500	33.89
2-Oct-09	32.53	32.69	31.82	32.28	573,400	32.28
1-Oct-09	33.92	33.92	32.44	32.69	860,200	32.69
30-Sep-09	34.30	34.91	33.53	33.97	635,800	33.97
29-Sep-09	34.70	34.91	34.18	34.65	304,100	34.65
28-Sep-09	34.74	35.40	34.50	34.65	306,100	34.65
25-Sep-09	34.66	34.72	34.02	34.49	226,900	34.49
24-Sep-09	35.05	35.32	34.53	34.64	420,400	34.64
23-Sep-09	35.93	35.93	34.80	34.82	362,700	34.82
22-Sep-09	36.60	36.70	35.72	35.78	350,800	35.78
21-Sep-09	36.28	36.55	36.18	36.35	335,600	36.35
18-Sep-09	36.74	36.98	36.02	36.68	583,900	36.68
17-Sep-09	36.01	36.85	35.60	36.72	508,700	36.72
16-Sep-09	34.48	36.34	34.22	35.99	542,700	35.99
15-Sep-09	34.00	34.89	33.91	34.49	339,300	34.49
14-Sep-09	32.70	34.15	32.66	34.10	369,500	34.10
11-Sep-09	33.54	33.74	32.72	32.90	238,500	32.90
10-Sep-09	32.59	33.85	32.48	33.40	437,400	33.40
9-Sep-09	31.81	32.64	31.43	32.55	520,700	32.55
8-Sep-09	31.97	32.12	31.50	31.99	244,900	31.99
4-Sep-09	31.52	32.11	31.02	31.85	179,800	31.85
3-Sep-09	31.33	31.52	30.66	31.50	197,300	31.50
2-Sep-09	31.69	31.86	31.00	31.06	239,300	31.06
1-Sep-09	31.91	32.80	31.36	31.71	402,600	31.71
31-Aug-09	32.35	32.65	31.84	31.91	304,900	31.91
28-Aug-09	32.37	32.78	32.26	32.64	489,800	32.64
27-Aug-09	32.07	32.33	31.56	32.31	358,100	32.31
26-Aug-09	31.41	32.08	31.15	31.93	420,800	31.93
* 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