POWERSHARES PREFERRED $14.94
+0.05
24/5/2013 04:24 PM
|
NYSEARCA
:
PGX
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/8/2008
|
16.91
|
16.91
|
16.59
|
16.73
|
563
|
|
8/7/2008
|
16.84
|
16.84
|
16.55
|
16.74
|
1116
|
|
8/6/2008
|
16.68
|
16.78
|
16.58
|
16.74
|
1005
|
|
8/5/2008
|
16.70
|
16.81
|
16.44
|
16.75
|
1378
|
|
8/4/2008
|
16.59
|
16.68
|
16.38
|
16.66
|
452
|
|
8/1/2008
|
16.75
|
16.75
|
16.42
|
16.70
|
962
|
|
7/31/2008
|
16.85
|
16.85
|
16.35
|
16.63
|
1206
|
|
7/30/2008
|
16.57
|
16.65
|
16.32
|
16.58
|
703
|
|
7/29/2008
|
16.51
|
16.51
|
16.01
|
16.45
|
518
|
|
7/28/2008
|
16.70
|
16.70
|
15.90
|
16.34
|
668
|
|
7/25/2008
|
16.65
|
16.80
|
16.16
|
16.39
|
658
|
|
7/24/2008
|
16.75
|
16.85
|
16.02
|
16.54
|
1156
|
|
7/23/2008
|
16.84
|
16.85
|
16.55
|
16.84
|
780
|
|
7/22/2008
|
16.65
|
16.85
|
16.02
|
16.37
|
3199
|
|
7/21/2008
|
16.09
|
16.44
|
15.93
|
16.12
|
1807
|
|
7/18/2008
|
15.57
|
15.93
|
14.03
|
15.93
|
1818
|
|
7/17/2008
|
13.88
|
16.00
|
13.88
|
15.39
|
1034
|
|
7/16/2008
|
13.14
|
14.56
|
13.14
|
14.03
|
3111
|
|
7/15/2008
|
14.41
|
14.41
|
12.07
|
13.02
|
2363
|
|
7/14/2008
|
15.63
|
15.72
|
14.46
|
14.71
|
783
|
|
7/11/2008
|
16.47
|
16.89
|
15.60
|
15.81
|
1190
|
|
7/10/2008
|
16.75
|
16.75
|
16.50
|
16.53
|
1176
|
|
7/9/2008
|
16.93
|
16.93
|
16.56
|
16.77
|
750
|
|
7/8/2008
|
16.70
|
16.81
|
16.51
|
16.79
|
948
|
|
7/7/2008
|
16.90
|
17.09
|
16.58
|
16.90
|
559
|
|
7/2/2008
|
16.64
|
17.08
|
16.49
|
16.94
|
930
|
|
7/1/2008
|
17.40
|
17.40
|
16.80
|
16.88
|
618
|
|
6/30/2008
|
17.25
|
17.36
|
17.01
|
17.36
|
1497
|
|
6/27/2008
|
17.65
|
17.65
|
17.18
|
17.31
|
587
|
|
6/26/2008
|
18.06
|
18.06
|
17.26
|
17.40
|
646
|
|
6/25/2008
|
17.34
|
17.83
|
17.34
|
17.81
|
666
|
|
6/24/2008
|
17.51
|
17.61
|
17.35
|
17.54
|
531
|
|
6/23/2008
|
18.20
|
18.20
|
17.55
|
17.57
|
655
|
|
6/20/2008
|
18.06
|
18.06
|
17.76
|
17.85
|
596
|
|
6/19/2008
|
18.35
|
18.35
|
17.90
|
18.08
|
367
|
|
6/18/2008
|
18.57
|
18.60
|
17.89
|
18.10
|
623
|
|
6/17/2008
|
18.42
|
18.46
|
18.18
|
18.40
|
462
|
|
6/16/2008
|
18.04
|
18.50
|
18.04
|
18.48
|
613
|
|
6/13/2008
|
18.43
|
18.46
|
18.05
|
18.24
|
917
|
|
6/12/2008
|
18.19
|
18.65
|
18.19
|
18.32
|
485
|
|
6/11/2008
|
18.38
|
18.43
|
18.22
|
18.28
|
931
|
|
6/10/2008
|
18.89
|
18.89
|
18.32
|
18.50
|
693
|
|
6/9/2008
|
19.00
|
19.00
|
18.58
|
18.59
|
532
|
|
6/6/2008
|
18.98
|
18.98
|
18.76
|
18.80
|
835
|
|
6/5/2008
|
19.21
|
19.36
|
18.81
|
18.99
|
558
|
|
6/4/2008
|
19.15
|
19.22
|
18.79
|
18.88
|
953
|
|
6/3/2008
|
19.10
|
19.21
|
18.94
|
19.09
|
957
|
|
6/2/2008
|
19.23
|
19.40
|
19.09
|
19.17
|
695
|
|
5/30/2008
|
19.20
|
19.23
|
19.11
|
19.23
|
986
|
|
5/29/2008
|
19.16
|
19.19
|
19.08
|
19.19
|
729
|
|
5/28/2008
|
19.03
|
19.12
|
19.03
|
19.12
|
957
|
|
5/27/2008
|
19.25
|
19.25
|
19.06
|
19.19
|
891
|
