UEPS: Historical Prices for Net 1 UEPS Technologies, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	17.44	17.60	17.24	17.53	237,500	17.53
8-Feb-10	17.32	17.49	17.15	17.20	193,200	17.20
5-Feb-10	17.05	17.51	16.50	17.34	349,100	17.34
4-Feb-10	17.30	17.47	17.01	17.09	279,300	17.09
3-Feb-10	17.89	17.99	17.26	17.45	311,800	17.45
2-Feb-10	17.83	18.13	17.56	17.97	255,700	17.97
1-Feb-10	18.00	18.00	17.44	17.78	349,500	17.78
29-Jan-10	18.33	18.60	17.82	17.88	352,400	17.88
28-Jan-10	18.40	18.49	18.00	18.27	173,800	18.27
27-Jan-10	18.03	18.47	18.01	18.43	209,000	18.43
26-Jan-10	18.35	18.35	18.04	18.12	280,200	18.12
25-Jan-10	18.50	18.55	18.24	18.35	234,000	18.35
22-Jan-10	18.63	18.78	18.21	18.30	261,800	18.30
21-Jan-10	19.47	19.51	18.59	18.62	259,500	18.62
20-Jan-10	19.77	19.99	19.13	19.38	288,000	19.38
19-Jan-10	19.80	19.95	19.11	19.91	376,400	19.91
15-Jan-10	19.48	19.48	18.88	19.29	301,800	19.29
14-Jan-10	19.20	19.47	19.03	19.41	266,100	19.41
13-Jan-10	19.21	19.45	18.94	19.35	141,300	19.35
12-Jan-10	19.18	19.30	18.80	19.06	187,000	19.06
11-Jan-10	19.59	19.66	19.18	19.25	170,400	19.25
8-Jan-10	19.59	19.76	19.50	19.55	112,900	19.55
7-Jan-10	19.90	20.06	19.47	19.71	171,800	19.71
6-Jan-10	19.51	20.22	19.51	19.86	492,500	19.86
5-Jan-10	19.25	19.83	18.95	19.54	436,000	19.54
4-Jan-10	19.70	19.75	19.15	19.25	265,300	19.25
31-Dec-09	19.54	19.71	19.34	19.40	185,400	19.40
30-Dec-09	19.34	19.56	19.16	19.49	244,600	19.49
29-Dec-09	19.44	19.50	19.31	19.36	211,700	19.36
28-Dec-09	19.71	19.71	19.24	19.48	163,800	19.48
24-Dec-09	19.65	19.81	19.61	19.71	36,900	19.71
23-Dec-09	19.63	19.74	19.42	19.64	175,000	19.64
22-Dec-09	19.56	19.95	19.54	19.59	224,200	19.59
21-Dec-09	19.30	19.75	19.22	19.56	383,200	19.56
18-Dec-09	18.83	19.09	18.61	18.98	371,000	18.98
17-Dec-09	18.69	18.95	18.52	18.76	185,900	18.76
16-Dec-09	18.62	19.44	18.62	18.85	525,600	18.85
15-Dec-09	18.61	18.68	18.36	18.52	979,100	18.52
14-Dec-09	19.00	19.00	18.43	18.72	243,600	18.72
11-Dec-09	18.88	19.00	18.54	18.86	200,900	18.86
10-Dec-09	18.67	19.05	18.65	18.85	279,000	18.85
9-Dec-09	18.25	18.69	18.21	18.66	655,800	18.66
8-Dec-09	18.25	18.49	18.00	18.31	442,900	18.31
7-Dec-09	18.47	18.55	18.16	18.43	432,300	18.43
4-Dec-09	18.83	19.17	18.46	18.50	545,700	18.50
3-Dec-09	18.92	18.93	18.49	18.55	459,700	18.55
2-Dec-09	18.76	19.12	18.66	18.94	648,700	18.94
1-Dec-09	18.81	19.15	18.54	18.80	401,200	18.80
30-Nov-09	18.66	18.78	18.04	18.68	1,120,500	18.68
27-Nov-09	18.38	18.88	18.12	18.71	179,200	18.71
25-Nov-09	19.10	19.11	18.84	18.96	116,900	18.96
24-Nov-09	19.29	19.31	18.76	19.07	246,500	19.07
23-Nov-09	19.20	19.44	19.11	19.39	615,100	19.39
20-Nov-09	18.64	19.06	18.56	18.92	314,800	18.92
19-Nov-09	18.40	18.85	18.12	18.82	482,200	18.82
18-Nov-09	18.90	18.94	18.11	18.55	318,000	18.55
17-Nov-09	18.89	18.91	18.59	18.84	413,100	18.84
16-Nov-09	19.78	19.82	18.81	18.92	553,200	18.92
13-Nov-09	19.30	19.73	19.02	19.60	210,000	19.60
12-Nov-09	19.69	19.82	19.00	19.29	310,100	19.29
11-Nov-09	20.24	20.40	19.58	19.79	170,400	19.79
10-Nov-09	19.92	20.51	19.90	20.00	239,700	20.00
9-Nov-09	19.40	20.25	19.40	19.99	276,700	19.99
6-Nov-09	18.26	19.35	18.26	19.35	446,500	19.35
5-Nov-09	18.07	18.54	18.01	18.30	283,900	18.30
4-Nov-09	17.96	18.45	17.56	17.96	449,900	17.96
* 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