PHJPS HIGH GROWTH RATE DIV ACHIEV05/18/09 16:15
LAST:

 9.050		CHANGE:
 0.25		OPEN:
8.770		HIGH:
9.070		ASK:
0.000		VOLUME:
14,679
CHANGE(%):
2.84		PREV:
8.800		LOW:
8.280		BID:
0.000		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
05/18/098.7709.0708.2809.05014,6000
05/15/098.8408.8608.7608.8004,4000
05/14/098.8308.8908.8308.8504,0000
05/13/098.8408.8708.7508.81041,5000
05/12/099.0309.0308.8809.0307,9000
05/11/099.0309.1309.0209.06029,8000
05/08/099.5009.5009.0209.19012,5000
05/07/099.1609.1608.9109.0209,6000
05/06/098.9909.0408.8809.04014,5000
05/05/098.8708.9508.7008.93022,1000
05/04/098.7008.9508.7008.95024,0000
05/01/098.7208.7208.5908.6505,7000
04/30/098.8008.8308.6808.74012,2000
04/29/098.5908.6808.5808.6607,2000
04/28/098.5408.5408.4908.4904,3000
04/27/098.5608.5608.4808.5603,5000
04/24/098.5108.5908.5108.57011,3000
04/23/098.4208.5008.4108.50014,4000
04/22/098.3908.6108.3508.4607,2000
04/21/098.2908.4508.2608.4404,8000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist