Historical Prices for Protection One Inc (PONE)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Protection One Inc. (PONE)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/1/08	5.82	6.83	4.99	4.99	20,938	-1.01	-16.83%
11/28/08	6.44	6.90	6.00	6.00	4,604	-0.50	-7.69%
11/26/08	6.50	6.86	6.34	6.50	27,050	-0.20	-2.99%
11/25/08	6.21	6.91	6.09	6.70	18,889	0.59	9.66%
11/24/08	6.17	6.62	5.39	6.11	12,899	0.01	0.16%
11/21/08	6.08	6.20	5.15	6.10	17,045	0.19	3.21%
11/20/08	6.16	6.38	5.91	5.91	5,150	-0.28	-4.52%
11/19/08	6.74	7.35	6.19	6.19	5,692	-0.57	-8.43%
11/18/08	6.92	7.26	6.68	6.76	9,709	-0.17	-2.45%
11/17/08	6.93	7.15	6.68	6.93	2,318	-0.05	-0.72%
11/14/08	7.23	7.89	6.78	6.98	22,443	-0.36	-4.90%
11/13/08	5.82	7.47	5.82	7.34	21,768	1.57	27.21%
11/12/08	6.54	6.72	5.76	5.77	5,786	-0.90	-13.49%
11/11/08	6.59	6.93	6.49	6.67	3,471	0.06	0.91%
11/10/08	7.54	7.54	6.11	6.61	9,061	-0.54	-7.55%
11/7/08	7.95	7.95	7.12	7.15	5,208	0.37	5.46%
11/6/08	6.92	7.25	6.78	6.78	2,323	0.06	0.89%
11/5/08	7.57	7.57	6.72	6.72	3,981	-0.93	-12.16%
11/4/08	7.44	7.65	7.11	7.65	4,118	0.54	7.59%
11/3/08	7.36	8.18	6.956	7.11	2,788	-0.24	-3.27%
10/31/08	7.20	7.35	7.16	7.35	8,976	0.12	1.66%
10/30/08	8.50	8.50	7.20	7.23	10,055	-1.11	-13.31%
10/29/08	8.40	8.50	7.70	8.34	7,246	-0.10	-1.18%
10/28/08	6.81	8.50	6.05	8.44	8,399	1.84	27.88%
10/27/08	6.75	6.76	6.50	6.60	3,086	-0.01	-0.15%
10/24/08	6.81	6.97	6.61	6.61	1,944	-0.50	-7.03%
10/23/08	7.50	7.50	7.06	7.11	8,231	-0.39	-5.20%
10/22/08	6.91	8.01	6.51	7.50	8,245	0.59	8.54%
10/21/08	6.57	7.235	6.52	6.91	2,793	-0.41	-5.60%
10/20/08	7.28	7.35	7.13	7.32	5,446	0.25	3.54%
10/17/08	7.33	8.24	6.36	7.07	21,520	-0.70	-9.01%
10/16/08	5.88	8.37	5.75	7.77	10,148	1.95	33.51%
10/15/08	6.83	6.83	5.82	5.82	5,215	-1.41	-19.50%
10/14/08	7.59	7.59	7.07	7.23	2,729	-0.15	-2.03%
10/13/08	7.81	7.81	7.0001	7.38	18,958	0.12	1.65%
10/10/08	6.03	7.395	5.77	7.26	22,859	0.98	15.61%
10/9/08	7.21	7.25	6.28	6.28	25,371	-1.13	-15.25%
10/8/08	8.35	8.36	7.13	7.41	22,634	-0.46	-5.84%
10/7/08	8.25	8.68	7.87	7.87	7,555	0.04	0.51%
10/6/08	8.64	8.64	7.56	7.83	19,601	0.01	0.13%
10/3/08	8.58	8.71	7.82	7.82	5,643	-0.38	-4.63%
10/2/08	9.07	9.07	8.00	8.20	16,528	-0.85	-9.39%
10/1/08	8.77	9.47	8.01	9.05	10,043	0.24	2.72%
9/30/08	8.58	9.00	8.46	8.81	7,598	0.33	3.89%
9/29/08	9.18	9.20	8.01	8.48	17,272	-0.37	-4.18%
9/26/08	9.19	9.19	8.68	8.85	12,005	0.03	0.34%
9/25/08	8.73	9.25	8.73	8.82	12,658	0.04	0.46%
9/24/08	10.12	10.12	8.49	8.78	23,035	0.27	3.17%
9/23/08	8.20	8.56	8.00	8.51	6,707	-0.20	-2.30%
9/22/08	8.32	8.75	7.00	8.71	17,411	0.43	5.19%
9/19/08	7.00	8.95	6.99	8.28	85,539	1.28	18.29%
9/18/08	6.97	7.10	6.53	7.00	30,750	0.22	3.24%
9/17/08	7.00	7.00	6.78	6.78	6,782	-0.22	-3.14%
9/16/08	6.64	7.10	6.635	7.00	36,008	0.10	1.45%
9/15/08	7.05	7.05	6.541	6.90	10,070	-0.06	-0.86%
9/12/08	7.03	7.04	6.89	6.96	13,105	0.03	0.43%
9/11/08	6.80	6.99	6.455	6.93	10,827	-0.07	-1.00%
9/10/08	6.98	7.00	6.43	7.00	6,916	0.53	8.19%
9/9/08	7.00	7.10	6.47	6.47	63,028	-0.50	-7.17%
9/8/08	6.79	7.00	6.76	6.97	14,927	0.46	7.07%
9/5/08	6.905	7.00	6.49	6.51	8,080	-0.33	-4.82%
9/4/08	6.99	6.99	6.64	6.84	11,063	-0.15	-2.15%
9/3/08	7.07	7.07	6.97	6.99	4,365	0.04	0.58%