Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • PS WATER RESOURCE Historical Prices

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

    PS WATER RESOURCE ( PHO ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 311303 16.6200 16.1210 16.3200 16.2300
    10/27/09 668182 16.3180 16.0300 16.1800 16.1000
    10/28/09 573987 16.1000 15.6800 16.0200 15.7100
    10/29/09 473401 16.2381 15.7500 15.8000 16.1900
    10/30/09 815941 16.1000 15.6600 16.0700 15.7200
    11/02/09 316045 15.9700 15.5000 15.7300 15.7600
    11/03/09 244968 16.0280 15.5600 15.7100 15.9900
    11/04/09 232868 16.3200 15.8800 16.1200 15.9000
    11/05/09 215739 16.3425 15.8800 16.0500 16.3200
    11/06/09 221125 16.4700 16.0900 16.1600 16.2700
    11/09/09 319258 16.5800 16.3100 16.3300 16.5300
    11/10/09 237040 16.6100 16.2800 16.4600 16.4100
    11/11/09 218710 16.6585 16.3800 16.5900 16.4800
    11/12/09 390406 16.5201 16.0900 16.4600 16.1600
    11/13/09 219964 16.4900 16.0810 16.1400 16.4300
    11/16/09 308992 16.9200 16.4500 16.4500 16.8200
    11/17/09 267600 16.7900 16.6300 16.7000 16.7300
    11/18/09 1143894 16.7500 16.5900 16.6800 16.6300
    11/19/09 420872 16.5600 16.1500 16.4600 16.2800
    11/20/09 320167 16.2800 16.0400 16.1100 16.2200
    11/23/09 255877 16.6680 16.3900 16.3900 16.5000
    11/24/09 334606 16.5000 16.2900 16.4700 16.4200
    11/25/09 957528 16.5800 16.3900 16.4000 16.4600

    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

    PS WATER RESOURCE ( PHO ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 311303 16.6200 16.1210 16.3200 16.2300
    10/27/09 668182 16.3180 16.0300 16.1800 16.1000
    10/28/09 573987 16.1000 15.6800 16.0200 15.7100
    10/29/09 473401 16.2381 15.7500 15.8000 16.1900
    10/30/09 815941 16.1000 15.6600 16.0700 15.7200
    11/02/09 316045 15.9700 15.5000 15.7300 15.7600
    11/03/09 244968 16.0280 15.5600 15.7100 15.9900
    11/04/09 232868 16.3200 15.8800 16.1200 15.9000
    11/05/09 215739 16.3425 15.8800 16.0500 16.3200
    11/06/09 221125 16.4700 16.0900 16.1600 16.2700
    11/09/09 319258 16.5800 16.3100 16.3300 16.5300
    11/10/09 237040 16.6100 16.2800 16.4600 16.4100
    11/11/09 218710 16.6585 16.3800 16.5900 16.4800
    11/12/09 390406 16.5201 16.0900 16.4600 16.1600
    11/13/09 219964 16.4900 16.0810 16.1400 16.4300
    11/16/09 308992 16.9200 16.4500 16.4500 16.8200
    11/17/09 267600 16.7900 16.6300 16.7000 16.7300
    11/18/09 1143894 16.7500 16.5900 16.6800 16.6300
    11/19/09 420872 16.5600 16.1500 16.4600 16.2800
    11/20/09 320167 16.2800 16.0400 16.1100 16.2200
    11/23/09 255877 16.6680 16.3900 16.3900 16.5000
    11/24/09 334606 16.5000 16.2900 16.4700 16.4200
    11/25/09 957528 16.5800 16.3900 16.4000 16.4600

    Download Options

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

  • Historical Performance: PHO

    Return

    as of November 26 2009
    1 Month 0.92%
    6 Month 19.88%
    YTD 14.38%
    1 Year 29.81%
    3 Year -10.25%
    5 Year —
    Calculate the value of

    or shares