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

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	17.36	17.86	17.30	17.78	305,900	17.78
2-Nov-09	17.55	17.76	17.25	17.54	362,300	17.54
30-Oct-09	18.01	18.10	17.18	17.49	403,700	17.49
29-Oct-09	17.63	18.35	17.11	18.10	401,500	18.10
28-Oct-09	17.94	17.94	17.19	17.51	676,000	17.51
27-Oct-09	18.74	19.10	18.10	18.20	447,300	18.20
26-Oct-09	19.10	19.40	18.55	18.77	393,500	18.77
23-Oct-09	20.05	20.35	18.82	19.20	525,100	19.20
22-Oct-09	19.94	20.15	19.58	20.04	252,600	20.04
21-Oct-09	20.49	20.79	19.93	19.94	240,100	19.94
20-Oct-09	21.08	21.29	20.46	20.61	181,300	20.61
19-Oct-09	20.81	21.21	20.33	21.11	171,200	21.11
16-Oct-09	21.12	21.46	20.61	20.67	173,400	20.67
15-Oct-09	21.12	21.32	20.99	21.19	161,200	21.19
14-Oct-09	21.25	21.40	20.82	21.34	144,200	21.34
13-Oct-09	21.28	21.48	20.69	21.05	131,700	21.05
12-Oct-09	21.55	21.75	21.21	21.37	97,900	21.37
9-Oct-09	21.51	21.70	21.31	21.62	135,900	21.62
8-Oct-09	21.50	21.77	21.17	21.59	181,800	21.59
7-Oct-09	21.37	21.50	21.08	21.28	126,400	21.28
6-Oct-09	20.97	21.62	20.94	21.39	179,800	21.39
5-Oct-09	20.46	21.11	20.29	20.90	236,500	20.90
2-Oct-09	20.46	20.95	20.27	20.35	363,900	20.35
1-Oct-09	20.90	21.09	20.53	20.54	301,100	20.54
30-Sep-09	21.17	21.57	20.02	20.96	1,524,800	20.96
29-Sep-09	22.10	22.36	21.00	21.22	407,700	21.22
28-Sep-09	21.38	22.47	21.12	22.15	305,500	22.15
25-Sep-09	21.04	21.69	20.97	21.33	266,100	21.33
24-Sep-09	21.34	21.82	20.89	21.17	193,200	21.17
23-Sep-09	21.55	21.99	21.16	21.45	251,200	21.45
22-Sep-09	21.75	22.00	21.46	21.55	318,400	21.55
21-Sep-09	22.07	22.15	21.63	21.68	261,600	21.68
18-Sep-09	21.50	22.29	21.10	22.15	540,300	22.15
17-Sep-09	20.96	21.49	20.75	21.43	326,700	21.43
* 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