End of day Prices (full format), 113 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Aug-16 Thu
| 0.85
| 0.86
| 0.755
| 0.77
| 141,180
| ###
| 13.0
| 13.0
| 0.1 |
2007-Aug-15 Wed
| 0.89
| 0.89
| 0.85
| 0.85
| 86,057
| ###
| 33.6
| 33.6
| ### |
2007-Aug-14 Tue
| ###
| ###
| 0.89
| 0.89
| 23,384
| ###
| 36.7
| 36.7
| ### |
2007-Aug-13 Mon
| ###
| 0.925
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| 0.88
| ###
| 76,547
| 33,680
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-08 Wed
| 0.925
| 0.925
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 18,144
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 0.88
| ###
| 0.85
| 0.89
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| ###
| 0.89
| ###
| 56,448
| ###
| 27.8
| 27.8
| 0.0 |
2007-Aug-02 Thu
| 0.885
| ###
| 0.885
| 0.885
| 85,087
| 37,650
| 78.3
| 78.3
| ### |
2007-Aug-01 Wed
| ###
| ###
| 0.87
| 0.88
|
|
| 57.9
| 57.9
| 0.1 |
2007-Jul-31 Tue
| ###
| 0.925
| ###
| ###
| 60,559
| ###
| 29.8
| 29.8
| 0.0 |
2007-Jul-30 Mon
| 0.87
| ###
| 0.83
| 0.89
| 148,189
| ###
| 78.3
| 78.3
| ### |
2007-Jul-27 Fri
| 0.89
| ###
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| ###
| ###
| 0.885
| 0.89
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 0.89
| ###
| 0.885
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| 0.89
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| 0.945
| 0.945
| 0.88
| ###
| 290,349
| 264,943
| 6.8
| 6.8
| 0.0 |
2007-Jul-20 Fri
| 0.945
| ###
| 0.925
| ###
| 146,084
| ###
| 65.4
| 65.4
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 0.89
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2007-Jul-18 Wed
| ###
| 1
| ###
| 1
| 77,675
| ###
| ###
| ###
| ### |
2007-Jul-17 Tue
| ###
| ###
| 0.945
| 0.955
| 154,020
| 72,774
| 28.3
| 28.3
| 0.1 |
2007-Jul-16 Mon
| ###
| ###
| 0.925
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0.955
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 203,954
| 0
| 9.0
| 9.0
| 0.0 |
2007-Jul-06 Fri
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 0.87
| ###
| 0.87
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2007-Jul-04 Wed
| 0.85
| ###
| 0.845
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 0.85
| ###
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| 0.85
| ###
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-29 Fri
| 0.86
| ###
| 0.855
| 0.855
| 115,756
| 49,485
| 30.8
| 30.8
| ### |
2007-Jun-28 Thu
| 0.85
| ###
| 0.85
| 0.855
| 44,289
| 18,822
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0.85
| 0.85
| 0.845
| 0.845
| 40,650
| 34,450
| ###
| ###
| ### |
2007-Jun-26 Tue
| 0.86
| 0.86
| 0.845
| 0.845
| 147,854
| 126,045
| 29.7
| 29.7
| ### |
2007-Jun-25 Mon
| 0.86
| 0.86
| 0.85
| 0.855
| 88,129
| 75,350
| ###
| ###
| ### |
2007-Jun-22 Fri
| 0.855
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-21 Thu
| 0.86
| 0.86
| 0.845
| 0.845
| 146,450
| 124,848
| 19.7
| 19.7
| ### |
2007-Jun-20 Wed
| 0.85
| 0.855
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| 30.5
| 30.5
| ### |
2007-Jun-18 Mon
| 0.86
| 0.87
| 0.85
| 0.86
| 373,324
| 321,058
| 67.5
| 67.5
| ### |
2007-Jun-15 Fri
| 0.86
| ###
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| ###
| 0.85
| 0.86
|
|
| 33.1
| 33.1
| ### |
2007-Jun-13 Wed
| ###
| ###
| 0.845
| 0.845
| 34,383
| 14,526
| ###
| ###
| ### |
2007-Jun-12 Tue
| 0.85
| ###
| 0.845
| 0.855
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| 0.855
| 0.86
| 0.845
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 0.85
| 0.86
| 0.845
| 0.855
|
|
| 66.1
| 66.1
| ### |
2007-Jun-06 Wed
| 0.85
| 0.85
| 0.84
| 0.84
| 80,442
| 67,973
| 28.3
| 28.3
| ### |
2007-Jun-05 Tue
| 0.86
| 0.86
| 0.825
| 0.825
| 84,071
| 70,829
| ###
| ###
| 0.1 |
2007-Jun-04 Mon
| 0.85
| 0.86
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2007-Jun-01 Fri
| 0.82
| 0.84
| 0.82
| 0.825
| 61,374
| 50,940
| ###
| ###
| 0.1 |
2007-May-31 Thu
| 0.82
| 0.84
| 0.82
| 0.84
| 48,847
| 40,543
| ###
| ###
| ### |
2007-May-30 Wed
| 0.825
| 0.83
| 0.82
| 0.82
|
|
| 39.7
| 39.7
| 0.1 |
2007-May-29 Tue
| 0.84
| 0.85
| 0.82
| 0.82
| 225,885
| ###
| 17.1
| 17.1
| 0.1 |
2007-May-28 Mon
| 0.88
| 0.88
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2007-May-25 Fri
| 0.825
| 0.825
| 0.82
| 0.82
| 159,244
| 130,978
| 29.6
| 29.6
| 0.1 |
2007-May-24 Thu
| 0.85
| 0.86
| 0.82
| 0.82
|
|
| 13.8
| 13.8
| 0.1 |
2007-May-23 Wed
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 65.3
| 65.3
| 0.1 |
2007-May-22 Tue
| 0.84
| 0.85
| 0.82
| 0.85
| 155,988
| 130,249
| ###
| ###
| ### |
2007-May-21 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 13,323
| 10,924
| ###
| ###
| 0.1 |
2007-May-18 Fri
| 0.85
| 0.86
| 0.82
| 0.85
|
|
| 70.8
| 70.8
| ### |
2007-May-17 Thu
| 0.84
| 0.85
| 0.82
| 0.85
| 22,186
| 18,525
| ###
| ###
| ### |
2007-May-16 Wed
| 0.83
| 0.84
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-May-15 Tue
| 0.87
| 0.87
| 0.82
| 0.85
| 753,472
| 636,683
| ###
| ###
| ### |
2007-May-14 Mon
| 0.84
| 0.87
| 0.82
| 0.87
|
|
| 89.2
| 89.2
| 0.1 |
2007-May-11 Fri
| 0.885
| 0.885
| 0.88
| 0.88
|
|
| 31.2
| 31.2
| 0.1 |
2007-May-10 Thu
| 0.82
| 0.89
| ###
| 0.89
| 457,624
| 203,642
| 97.0
| 97.0
| ### |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| 0.81
| 0.8
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| 0.81
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-May-04 Fri
| 0.8
| 0.81
| 0.79
| 0.81
| 265,751
| ###
| ###
| ###
| 0.1 |
2007-May-03 Thu
| 0.79
| 0.8
| 0.785
| 0.8
| 225,489
| ###
| ###
| ###
| 0.1 |
2007-May-02 Wed
| 0.79
| ###
| 0.785
| ###
| 72,350
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 0.785
| 0.81
| 0.785
| 0.79
| 309,774
| 247,044
| 80.1
| 80.1
| ### |
2007-Apr-30 Mon
| 0.8
| 0.81
| 0.8
| 0.81
| 283,671
| 228,355
| 76.1
| 76.1
| 0.1 |
2007-Apr-27 Fri
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| 71.7
| 71.7
| 0.1 |
2007-Apr-26 Thu
| 0.8
| 0.8
| 0.78
| 0.79
|
|
| 28.3
| 28.3
| ### |
2007-Apr-24 Tue
| 0.78
| 0.8
| 0.78
| 0.8
| 859,888
| ###
| 86.5
| 86.5
| 0.1 |
2007-Apr-23 Mon
| 0.8
| 0.8
| 0.78
| 0.785
| 339,543
| ###
| ###
| ###
| ### |
2007-Apr-20 Fri
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| 77.1
| 77.1
| 0.1 |
2007-Apr-19 Thu
| 0.78
| 0.8
| 0.775
| 0.785
| 541,740
| 426,620
| 79.7
| 79.7
| ### |
2007-Apr-18 Wed
| 0.76
| 0.78
| 0.76
| 0.76
| 170,820
| ###
| 64.9
| 64.9
| 0.1 |
2007-Apr-17 Tue
| ###
| 0.77
| 0.76
| 0.77
| 151,453
| ###
| 79.2
| 79.2
| 0.1 |
2007-Apr-16 Mon
| 0.745
| 0.76
| 0.745
| 0.76
|
|
| 80.6
| 80.6
| 0.1 |
2007-Apr-13 Fri
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2007-Apr-12 Thu
| 0.75
| 0.755
| 0.745
| 0.755
| 148,047
| ###
| ###
| ###
| ### |
2007-Apr-11 Wed
| 0.75
| 0.76
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 0.755
| 0.755
| 0.745
| 0.745
|
|
| 21.3
| 21.3
| ### |
2007-Apr-05 Thu
| 0.755
| 0.755
| 0.745
| 0.75
|
|
| 27.2
| 27.2
| ### |
2007-Apr-04 Wed
| 0.78
| 0.78
| 0.755
| 0.775
| 408,684
| ###
| 29.5
| 29.5
| 0.1 |
2007-Apr-03 Tue
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 74.1
| 74.1
| 0.1 |
2007-Apr-02 Mon
| 0.78
| 0.79
| 0.77
| 0.77
| 210,140
| ###
| 30.6
| 30.6
| 0.1 |
2007-Mar-30 Fri
| 0.75
| 0.78
| 0.74
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Mar-29 Thu
| 0.75
| ###
| ###
| 0.745
| 165,750
| 0
| ###
| ###
| ### |
2007-Mar-28 Wed
| 0.78
| 0.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 0.79
| 0.79
| 0.78
| 0.78
| 48,286
| ###
| ###
| ###
| 0.1 |
2007-Mar-26 Mon
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 14.2
| 14.2
| 0.1 |
2007-Mar-23 Fri
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Mar-22 Thu
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| 77.2
| 77.2
| 0.1 |
2007-Mar-21 Wed
| 0.8
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Mar-20 Tue
| 0.79
| 0.81
| 0.79
| 0.8
|
|
| 79.7
| 79.7
| 0.1 |
2007-Mar-19 Mon
| 0.8
| 0.82
| 0.8
| 0.8
|
|
| 68.1
| 68.1
| 0.1 |
2007-Mar-16 Fri
| 0.785
| 0.82
| 0.785
| 0.82
|
|
| 93.3
| 93.3
| 0.1 |
2007-Mar-15 Thu
| 0.78
| 0.785
| 0.76
| 0.785
| 68,780
| ###
| ###
| ###
| ### |
2007-Mar-14 Wed
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2007-Mar-13 Tue
| ###
| 0.8
| ###
| 0.8
|
|
| 80.0
| 80.0
| 0.1 |
2007-Mar-12 Mon
| 0.8
| 0.81
| 0.78
| 0.8
| 297,471
| 236,489
| ###
| ###
| 0.1 |
2007-Mar-09 Fri
| 0.78
| 0.8
| 0.77
| 0.8
| 1,048,422
| ###
| 84.4
| 84.4
| 0.1 |
2007-Mar-08 Thu
| 0.78
| 0.78
| 0.78
| 0.78
| 17,877
| 13,944
| ###
| ###
| 0.1 |
2007-Mar-07 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 5,775
| ###
| ###
| ###
| 0.1 |
|