USA Change Macroaxis User Registration

Home Portfolios Solutions About Us

More ROI Blog

Marketplace Community ScreenersEfficient FrontierCorrelationsRisk/Return

US Market Open: Feb 8, 14:17 PM 2012

NYSE 8064.12 5.59 Index Moved Down

NASDAQ 2906.52 2.44 Index Moved Up

and more..

sponsered by

Processing
Collecting necessary data for PG...

Procter historical data, and fundamentals

Companies

Sectors

Advisers

More Actions
- Equity Search
- Advanced Search
- Filter Tops
- Adviser Directory
- Suggest Portfolio
- Backtest Watchlist
- Analyze Correlations
- View Transactions
- Check Volatility
- Import Equities

Procter & Gamble Company (The) { PG }

Stock @ NYSE

Companies

SEC Records

From:

To:

Date	Open	High	Low	Close
02/07/2012	63.56	63.91	63.37	63.70
02/06/2012	62.86	63.61	62.78	63.51
02/03/2012	63.36	63.86	62.56	62.77
02/02/2012	63.35	63.63	63.25	63.32
02/01/2012	63.42	63.70	63.19	63.21
01/31/2012	63.42	63.55	62.70	63.04
01/30/2012	63.80	63.80	63.03	63.21
01/27/2012	64.31	64.97	63.66	64.30
01/26/2012	65.10	65.38	64.73	64.80
01/25/2012	64.38	65.15	64.18	64.98
01/24/2012	64.64	64.75	64.04	64.50
01/23/2012	65.91	65.94	64.78	65.00
01/20/2012	65.63	66.25	65.45	66.23
01/19/2012	65.96	66.25	65.42	66.08
01/18/2012	65.90	66.13	65.82	66.03
01/17/2012	65.96	66.51	65.95	66.26
01/13/2012	65.56	65.83	65.37	65.81
01/12/2012	66.00	66.00	65.56	65.81
01/11/2012	66.10	66.31	65.47	65.68
01/10/2012	66.85	66.87	66.07	66.33
01/09/2012	66.25	66.75	66.22	66.64
01/06/2012	66.51	66.63	65.93	66.36
01/05/2012	66.44	66.65	66.25	66.52
01/04/2012	66.63	66.88	66.34	66.80
01/03/2012	66.30	67.00	66.27	66.83
12/30/2011	66.88	66.96	66.59	66.71
12/29/2011	66.73	66.98	66.65	66.97
12/23/2011	66.21	66.69	66.01	66.67
12/22/2011	65.84	66.24	65.79	66.19
12/21/2011	65.50	66.00	65.50	66.00
12/20/2011	65.24	65.91	65.21	65.79
12/19/2011	65.35	65.59	64.74	64.95
12/16/2011	65.43	65.63	64.82	65.14
12/15/2011	64.83	65.21	64.65	64.99
12/14/2011	64.47	64.95	64.32	64.45
12/13/2011	64.54	65.33	64.40	64.73
12/12/2011	64.58	64.92	63.94	64.31
12/09/2011	64.66	65.17	64.60	64.97
12/08/2011	64.87	65.00	64.30	64.47
12/07/2011	64.79	65.50	64.65	65.23
12/06/2011	64.65	65.00	64.49	64.84
12/05/2011	64.89	64.94	64.45	64.84
12/02/2011	64.68	64.86	64.27	64.66
12/01/2011	64.58	64.79	63.87	64.08
12/01/2011	64.58	64.79	63.87	64.08
11/30/2011	63.23	64.59	63.19	64.57
11/29/2011	62.48	62.95	62.36	62.53
11/28/2011	61.65	62.46	61.57	62.24
11/25/2011	61.20	61.79	61.00	61.00
11/23/2011	61.31	61.51	61.00	61.06
11/22/2011	61.52	62.25	61.49	61.69
11/21/2011	62.54	62.97	61.45	61.66
11/18/2011	63.11	63.50	63.06	63.24
11/17/2011	63.15	63.65	62.54	62.94
11/16/2011	63.11	63.89	63.02	63.28
11/15/2011	63.38	63.90	63.10	63.56
11/14/2011	63.44	63.54	62.93	63.05
11/11/2011	63.75	64.14	63.58	63.89
11/10/2011	63.51	63.65	62.80	63.24
11/09/2011	63.80	63.83	62.56	62.72
11/08/2011	63.48	64.34	63.48	64.21

Follow Procter using RSS feed

Add this feed to your online news reader

More Gadgets...

Compare To

Eni SPA Ford Dominion Genpact Investors Barnes SHARP FNITX HVCBX PHYRX ABHFX MMLIX WFGBX PHYSX PXRAX EAFHX FVRLX UGOFX

Risk & Return

Correlation