Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • COLLECTIVE BRANDS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    COLLECTIVE BRANDS INC ( PSS ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 1677304 19.3200 18.3900 18.9600 18.5500
    11/02/09 977344 19.1400 18.0200 18.8400 18.8600
    11/03/09 755946 19.2100 18.2400 18.7000 19.1800
    11/04/09 1417792 19.7600 18.8600 19.2500 19.3300
    11/05/09 1359575 19.9500 18.8100 19.4200 19.6900
    11/06/09 759729 20.0800 19.1400 19.4900 19.9200
    11/09/09 1229932 20.5400 20.0800 20.1700 20.1900
    11/10/09 980880 20.8100 20.1400 20.2100 20.6300
    11/11/09 711678 21.1800 20.3000 20.8700 20.6000
    11/12/09 938519 20.8100 19.7800 20.8100 19.8600
    11/13/09 901307 20.4100 19.3900 19.9100 20.2600
    11/16/09 940520 21.0200 20.4300 20.4800 20.6700
    11/17/09 826950 20.7200 19.8100 20.7200 20.3900
    11/18/09 832523 20.8700 20.2400 20.2500 20.8400
    11/19/09 941363 20.6800 20.0800 20.6300 20.2100
    11/20/09 980776 20.8800 19.7250 20.0200 20.1200
    11/23/09 864933 20.9000 19.9100 20.4300 20.0200
    11/24/09 1121329 20.3500 19.8800 20.1700 19.9900
    11/25/09 884878 20.9100 20.0300 20.0300 20.8000
    11/27/09 550190 20.8200 19.8650 20.0300 20.1300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    COLLECTIVE BRANDS INC ( PSS ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 1677304 19.3200 18.3900 18.9600 18.5500
    11/02/09 977344 19.1400 18.0200 18.8400 18.8600
    11/03/09 755946 19.2100 18.2400 18.7000 19.1800
    11/04/09 1417792 19.7600 18.8600 19.2500 19.3300
    11/05/09 1359575 19.9500 18.8100 19.4200 19.6900
    11/06/09 759729 20.0800 19.1400 19.4900 19.9200
    11/09/09 1229932 20.5400 20.0800 20.1700 20.1900
    11/10/09 980880 20.8100 20.1400 20.2100 20.6300
    11/11/09 711678 21.1800 20.3000 20.8700 20.6000
    11/12/09 938519 20.8100 19.7800 20.8100 19.8600
    11/13/09 901307 20.4100 19.3900 19.9100 20.2600
    11/16/09 940520 21.0200 20.4300 20.4800 20.6700
    11/17/09 826950 20.7200 19.8100 20.7200 20.3900
    11/18/09 832523 20.8700 20.2400 20.2500 20.8400
    11/19/09 941363 20.6800 20.0800 20.6300 20.2100
    11/20/09 980776 20.8800 19.7250 20.0200 20.1200
    11/23/09 864933 20.9000 19.9100 20.4300 20.0200
    11/24/09 1121329 20.3500 19.8800 20.1700 19.9900
    11/25/09 884878 20.9100 20.0300 20.0300 20.8000
    11/27/09 550190 20.8200 19.8650 20.0300 20.1300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: PSS

    Return

    as of November 29 2009
    1 Month 5.06%
    6 Month 36.38%
    YTD 71.76%
    1 Year 163.14%
    3 Year -35.23%
    5 Year 67.89%
    Calculate the value of

    or shares