PTP: Historical Prices for PLATINUM UNDERWRITRS

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	37.82	37.96	37.24	37.34	395,400	37.34
15-Dec-09	37.71	37.95	37.46	37.63	482,900	37.63
14-Dec-09	37.43	37.80	37.27	37.72	430,100	37.72
11-Dec-09	37.26	37.50	36.98	37.25	554,100	37.25
10-Dec-09	36.86	37.23	36.86	37.02	564,900	37.02
9-Dec-09	36.36	37.06	36.30	36.82	625,200	36.82
8-Dec-09	36.80	36.96	36.35	36.44	428,000	36.44
7-Dec-09	36.22	37.03	36.22	36.86	628,100	36.86
4-Dec-09	35.84	36.31	35.68	36.30	558,700	36.30
3-Dec-09	36.21	36.46	35.42	35.45	446,300	35.45
2-Dec-09	35.51	36.09	35.39	36.03	666,900	36.03
1-Dec-09	35.48	35.62	35.25	35.55	520,100	35.55
30-Nov-09	35.51	35.51	35.18	35.29	637,500	35.29
27-Nov-09	35.62	36.09	35.40	35.56	245,900	35.56
27-Nov-09	$ 0.08 Dividend
25-Nov-09	36.67	36.70	36.23	36.24	279,000	36.16
24-Nov-09	36.91	36.91	36.31	36.61	406,100	36.53
23-Nov-09	36.53	36.69	36.40	36.69	354,200	36.61
20-Nov-09	35.87	36.28	35.87	36.17	505,300	36.09
19-Nov-09	36.23	36.35	35.94	36.08	452,700	36.00
18-Nov-09	36.41	36.55	36.21	36.37	573,700	36.29
17-Nov-09	35.87	36.45	35.85	36.32	429,800	36.24
16-Nov-09	36.45	36.45	35.98	36.22	634,100	36.14
13-Nov-09	36.10	36.22	35.80	36.10	404,800	36.02
12-Nov-09	36.38	36.66	36.01	36.08	319,200	36.00
11-Nov-09	36.84	36.84	36.40	36.55	293,300	36.47
10-Nov-09	36.14	36.73	35.75	36.52	434,000	36.44
9-Nov-09	35.95	36.24	35.66	36.15	529,300	36.07
6-Nov-09	35.22	35.90	34.63	35.81	349,900	35.73
5-Nov-09	35.81	36.35	35.74	36.30	319,400	36.22
4-Nov-09	36.19	36.26	35.63	35.65	419,400	35.57
3-Nov-09	35.37	35.99	35.32	35.90	286,400	35.82
2-Nov-09	35.82	36.11	35.21	35.67	330,900	35.59
30-Oct-09	36.51	36.69	35.75	35.77	421,100	35.69
29-Oct-09	36.55	36.86	36.32	36.85	444,600	36.77
28-Oct-09	36.38	36.73	36.12	36.22	550,300	36.14
27-Oct-09	35.93	36.77	35.92	36.54	463,000	36.46
26-Oct-09	36.56	36.92	35.99	36.00	466,200	35.92
23-Oct-09	37.12	37.18	36.45	36.51	537,000	36.43
22-Oct-09	38.43	38.50	36.41	37.11	992,400	37.03
21-Oct-09	37.57	38.18	37.39	37.78	578,400	37.70
20-Oct-09	37.95	38.00	37.52	37.70	313,500	37.62
19-Oct-09	37.57	37.83	37.34	37.79	211,400	37.71
16-Oct-09	37.07	37.67	37.07	37.45	341,800	37.37
15-Oct-09	37.26	37.50	37.20	37.38	214,100	37.30
14-Oct-09	37.20	37.55	37.01	37.52	239,700	37.44
13-Oct-09	36.96	37.15	36.90	36.96	258,400	36.88
12-Oct-09	36.90	37.25	36.90	37.11	374,200	37.03
9-Oct-09	37.26	37.26	36.85	36.88	220,500	36.80
8-Oct-09	37.35	37.35	36.87	37.17	369,200	37.09
7-Oct-09	36.88	37.04	36.66	37.03	186,400	36.95
6-Oct-09	36.33	36.91	35.95	36.91	242,900	36.83
5-Oct-09	35.68	36.13	35.43	36.01	258,600	35.93
2-Oct-09	35.37	36.02	35.37	35.63	202,700	35.55
1-Oct-09	35.84	36.19	35.50	35.75	423,000	35.67
30-Sep-09	36.11	36.35	35.75	35.84	256,400	35.76
29-Sep-09	36.65	36.87	36.17	36.20	235,000	36.12
28-Sep-09	35.34	36.65	35.13	36.59	375,900	36.51
25-Sep-09	34.98	35.42	34.98	35.27	367,300	35.19
24-Sep-09	35.56	35.76	34.93	34.97	457,900	34.89
23-Sep-09	35.77	36.45	35.46	35.50	258,700	35.42
22-Sep-09	36.03	36.15	35.46	35.56	167,100	35.48
21-Sep-09	35.98	36.11	35.81	35.96	276,100	35.88
18-Sep-09	35.51	36.43	35.26	36.19	694,900	36.11
17-Sep-09	35.01	35.51	34.92	35.46	304,900	35.38
16-Sep-09	35.00	35.15	34.72	34.96	379,700	34.88
15-Sep-09	34.64	35.13	34.64	35.00	215,700	34.92
* 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