End of day Prices (full format), 150 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-21 Tue
| ###
| 3.7
| ###
| ###
| 70,140
| 129,759
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| 3.675
| ###
| 577,388
| 1,060,950
| 70.7
| 70.7
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 315,953
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 256,856
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| 3.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 178,678
| 0
| 69.9
| 69.9
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 270,181
| 0
| 61.5
| 61.5
| 0.0 |
2017-Nov-06 Mon
| 3.675
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Nov-03 Fri
| ###
| 3.675
| ###
| ###
| 890,741
| ###
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 176,088
| 0
| 37.3
| 37.3
| 0.0 |
2017-Nov-01 Wed
| ###
| 3.675
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2017-Oct-31 Tue
| ###
| 3.675
| ###
| ###
| 85,054
| 156,286
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 84,176
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 57,247
| 0
| 29.4
| 29.4
| 0.0 |
2017-Oct-25 Wed
| ###
| 3.675
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 1,453,478
| 0
| 27.9
| 27.9
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 3.675
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 72,379
| 0
| 69.7
| 69.7
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| 3.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 269,627
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 114,274
| 0
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 93,377
| 0
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 48,570
| 0
| 65.6
| 65.6
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 120,355
| 0
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 9,679
| 0
| 32.5
| 32.5
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 70,781
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 47,944
| 0
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 50,341
| 0
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 3.5
| 3.52
| 3.5
| 3.5
|
|
| 69.9
| 69.9
| 0.3 |
2017-Sep-21 Thu
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| 42.0
| 42.0
| ### |
2017-Sep-20 Wed
| 3.48
| 3.5
| 3.48
| 3.49
| 107,072
| 373,681
| ###
| ###
| ### |
2017-Sep-19 Tue
| 3.48
| 3.5
| 3.47
| 3.49
| 38,350
| 133,649
| ###
| ###
| ### |
2017-Sep-18 Mon
| 3.45
| 3.5
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Sep-15 Fri
| 3.45
| 3.47
| 3.43
| 3.45
| 72,046
| 248,558
| ###
| ###
| ### |
2017-Sep-14 Thu
| 3.46
| 3.48
| 3.44
| 3.46
|
|
| 71.7
| 71.7
| 0.2 |
2017-Sep-13 Wed
| 3.42
| 3.48
| 3.42
| 3.48
| 69,252
| ###
| 83.1
| 83.1
| 0.2 |
2017-Sep-12 Tue
| 3.43
| 3.48
| 3.4
| 3.45
| 5,720
| 19,676
| ###
| ###
| ### |
2017-Sep-11 Mon
| 3.51
| 3.54
| 3.46
| 3.51
|
|
| 68.9
| 68.9
| ### |
2017-Sep-08 Fri
| 3.52
| 3.56
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Sep-07 Thu
| 3.57
| 3.57
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Sep-06 Wed
| 3.53
| 3.57
| 3.5
| 3.57
| 38,880
| 137,440
| 77.8
| 77.8
| 0.3 |
2017-Sep-05 Tue
| 3.54
| 3.56
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Sep-04 Mon
| 3.56
| 3.57
| 3.54
| 3.55
| 26,740
| ###
| ###
| ###
| ### |
2017-Sep-01 Fri
| 3.57
| 3.58
| 3.56
| 3.56
|
|
| 29.9
| 29.9
| 0.3 |
2017-Aug-31 Thu
| 3.57
| 3.58
| 3.57
| 3.57
|
|
| 63.5
| 63.5
| 0.3 |
2017-Aug-30 Wed
| 3.58
| 3.59
| 3.57
| 3.57
| 81,242
| 290,846
| ###
| ###
| 0.3 |
2017-Aug-29 Tue
| ###
| ###
| 3.57
| 3.58
|
|
| 30.5
| 30.5
| 0.3 |
2017-Aug-28 Mon
| ###
| ###
| 3.57
| 3.58
| 155,641
| ###
| 31.6
| 31.6
| 0.3 |
2017-Aug-25 Fri
| 3.59
| ###
| 3.57
| ###
| 3,222,427
| ###
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| 3.79
| 3.57
| ###
| 58,822
| ###
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 3.58
| ###
| 3.56
| 3.56
| 484,651
| 862,678
| 30.3
| 30.3
| 0.3 |
2017-Aug-18 Fri
| 3.56
| 3.57
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Aug-17 Thu
| 3.55
| 3.56
| 3.55
| 3.56
| 1,513,584
| ###
| ###
| ###
| 0.3 |
2017-Aug-16 Wed
| 3.56
| 3.57
| 3.55
| 3.57
|
|
| 70.4
| 70.4
| 0.3 |
2017-Aug-15 Tue
| 3.54
| 3.55
| 3.53
| 3.54
|
|
| 68.9
| 68.9
| 0.3 |
2017-Aug-14 Mon
| 3.54
| 3.545
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Aug-11 Fri
| 3.54
| 3.58
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Aug-10 Thu
| 3.58
| 3.58
| 3.53
| 3.53
| 121,350
| ###
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| 3.48
| 3.48
| 3.43
| 3.43
|
|
| 18.8
| 18.8
| 0.2 |
2017-Aug-08 Tue
| 3.49
| 3.49
| 3.48
| 3.48
| 8,446
| ###
| 40.4
| 40.4
| 0.2 |
2017-Aug-07 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2017-Aug-04 Fri
| 3.48
| 3.51
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Aug-03 Thu
| 3.49
| 3.53
| 3.49
| 3.49
| 12,882
| ###
| 66.3
| 66.3
| ### |
2017-Aug-02 Wed
| 3.53
| 3.54
| 3.49
| 3.49
|
|
| 22.5
| 22.5
| ### |
2017-Aug-01 Tue
| 3.49
| 3.54
| 3.47
| 3.54
| 12,174
| ###
| 82.1
| 82.1
| 0.3 |
2017-Jul-31 Mon
| 3.49
| 3.55
| 3.48
| 3.49
| 5,757
| ###
| ###
| ###
| ### |
2017-Jul-28 Fri
| 3.5
| 3.51
| 3.47
| 3.47
|
|
| 29.5
| 29.5
| 0.2 |
2017-Jul-27 Thu
| 3.53
| 3.53
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Jul-26 Wed
| 3.56
| 3.59
| 3.54
| 3.55
| 6,172
| ###
| 28.8
| 28.8
| ### |
2017-Jul-25 Tue
| 3.58
| 3.59
| 3.55
| 3.58
|
|
| 67.7
| 67.7
| 0.3 |
2017-Jul-24 Mon
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 72.7
| 72.7
| 0.3 |
2017-Jul-21 Fri
| 3.54
| 3.58
| 3.54
| 3.58
| 27,575
| ###
| 80.1
| 80.1
| 0.3 |
2017-Jul-20 Thu
| 3.52
| 3.53
| ###
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Jul-19 Wed
| 3.5
| 3.52
| 3.45
| 3.51
| 44,541
| 155,225
| 75.1
| 75.1
| ### |
2017-Jul-18 Tue
| 3.48
| 3.5
| 3.46
| 3.46
|
|
| 37.8
| 37.8
| 0.2 |
2017-Jul-17 Mon
| 3.47
| 3.51
| 3.47
| 3.51
|
|
| 82.8
| 82.8
| ### |
2017-Jul-14 Fri
| 3.45
| 3.52
| 3.45
| 3.49
|
|
| 81.7
| 81.7
| ### |
2017-Jul-13 Thu
| 3.47
| 3.49
| 3.45
| 3.49
| 21,044
| 73,022
| 73.2
| 73.2
| ### |
2017-Jul-12 Wed
| 3.47
| 3.48
| 3.46
| 3.48
|
|
| 79.1
| 79.1
| 0.2 |
2017-Jul-11 Tue
| 3.44
| 3.47
| 3.44
| 3.47
| 53,756
| 185,726
| 79.9
| 79.9
| 0.2 |
2017-Jul-10 Mon
| 3.49
| 3.49
| 3.4
| 3.43
|
|
| 18.2
| 18.2
| 0.2 |
2017-Jul-07 Fri
| 3.5
| 3.56
| 3.49
| 3.51
| 33,773
| 119,049
| 75.9
| 75.9
| ### |
2017-Jul-06 Thu
| 3.48
| 3.51
| 3.45
| 3.5
|
|
| 74.0
| 74.0
| 0.3 |
2017-Jul-05 Wed
| ###
| ###
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Jul-04 Tue
| 3.4
| 3.75
| 3.4
| 3.75
| 61,172
| 218,689
| ###
| ###
| 0.3 |
2017-Jul-03 Mon
| 3.42
| 3.5
| 3.4
| 3.43
|
|
| 78.6
| 78.6
| 0.2 |
2017-Jun-30 Fri
| 3.44
| 3.46
| ###
| 3.4
| 31,442
| ###
| 23.6
| 23.6
| 0.2 |
2017-Jun-29 Thu
| 3.46
| ###
| 3.43
| 3.46
|
|
| 63.3
| 63.3
| 0.2 |
2017-Jun-28 Wed
| 3.5
| ###
| 3.42
| 3.46
| 42,129
| 72,040
| 17.3
| 17.3
| 0.2 |
2017-Jun-27 Tue
| 3.41
| 3.56
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Jun-26 Mon
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| 3.42
| ###
| ###
| 65,483
| 111,975
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 3.44
| 3.44
| ###
| ###
| 117,259
| 201,685
| 18.5
| 18.5
| 0.0 |
2017-Jun-20 Tue
| 3.5
| 3.5
| 3.41
| 3.43
|
|
| 15.3
| 15.3
| 0.2 |
2017-Jun-19 Mon
| ###
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Jun-16 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 3.26
| 3.26
| 109,152
| ###
| 20.3
| 20.3
| 0.2 |
2017-Jun-14 Wed
| 3.25
| ###
| 3.25
| 3.28
| 85,380
| 138,742
| ###
| ###
| 0.2 |
2017-Jun-13 Tue
| 3.23
| 3.28
| 3.23
| 3.25
| 71,343
| 232,221
| ###
| ###
| 0.2 |
2017-Jun-09 Fri
| 3.22
| 3.25
| 3.2
| 3.25
| 50,782
| 163,771
| ###
| ###
| 0.2 |
2017-Jun-08 Thu
| 3.21
| 3.24
| ###
| ###
| 51,580
| 83,559
| 19.2
| 19.2
| 0.0 |
2017-Jun-07 Wed
| 3.25
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| ###
| 3.26
| ###
| 3.25
|
|
| 91.5
| 91.5
| 0.2 |
2017-Jun-05 Mon
| 3.23
| 3.23
| ###
| ###
| 207,451
| ###
| 17.4
| 17.4
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 48,753
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 48,751
| 0
| 71.1
| 71.1
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 3
| ###
| 104,079
| ###
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 2,965,823
| 0
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 1,195,527
| 0
| 26.3
| 26.3
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2017-May-25 Thu
| 2.87
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2017-May-24 Wed
| 2.84
| 2.89
| 2.84
| 2.86
| 44,582
| 127,727
| ###
| ###
| 0.2 |
2017-May-23 Tue
| 2.85
| ###
| 2.84
| 2.84
| 40,424
| ###
| 33.0
| 33.0
| 0.2 |
2017-May-22 Mon
| 2.89
| 2.89
| 2.84
| 2.85
|
|
| 21.9
| 21.9
| ### |
2017-May-19 Fri
| 2.86
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2017-May-18 Thu
| ###
| ###
| 2.86
| 2.86
|
|
| 13.8
| 13.8
| 0.2 |
2017-May-17 Wed
| 2.88
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 2.86
| ###
| 2.86
| 2.88
| 17,741
| ###
| ###
| ###
| 0.2 |
2017-May-15 Mon
| ###
| ###
| 2.86
| 2.86
| 43,372
| 62,021
| 25.7
| 25.7
| 0.2 |
2017-May-12 Fri
| ###
| ###
| 2.88
| ###
| 88,887
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 88,322
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| 2.88
| ###
| 2.88
| ###
| 81,258
| ###
| 78.2
| 78.2
| 0.0 |
|