$24.79 0.00 (%) Prng Tnr BsCcl Shs - NYSEARCA

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBIZ historical data

Date Open High Low Close Volume
7/27/201524.7924.7924.7924.79400
7/24/201524.7724.9024.7724.822,144
7/23/201525.1125.1125.1125.110
7/22/201525.0625.1125.0625.11480
7/21/201525.2125.2125.2125.210
7/20/201525.2225.2325.2125.212,341
7/17/201525.2525.3425.2525.33400
7/16/201525.1825.1825.1825.180
7/15/201525.2425.2425.2425.240
7/14/201525.2025.2025.2025.200
7/13/201525.2025.2025.2025.20100
7/10/201525.0025.0025.0025.000
7/9/201525.4825.4825.0025.00200
7/8/201524.8424.8424.8424.840
7/7/201524.8424.8424.8424.842,000
7/6/201525.0925.0925.0425.041,000
7/2/201525.1325.1325.1325.130
7/1/201525.0725.0725.0725.070
6/30/201525.4725.4725.4725.470
6/29/201525.4725.4725.4725.470
6/26/201525.4725.4725.4725.47402
6/25/201525.5125.5125.5125.510
6/24/201525.4025.4025.4025.400
6/23/201525.5925.5925.5925.590
6/22/201525.7325.7325.7325.730
6/19/201525.7825.7825.7325.731,430
6/18/201525.7625.8425.7625.801,370
6/17/201525.5025.5025.5025.500
6/16/201525.4425.4425.4425.440
6/15/201525.4925.4925.4925.490
6/12/201525.6225.6225.6225.620
6/11/201525.5625.5625.5625.560
6/10/201525.4525.4525.4525.450
6/9/201525.4325.4625.4025.451,610
6/8/201525.6225.6225.6225.62150
6/5/201525.7425.7425.7425.740
6/4/201525.7425.7425.7425.74200
6/3/201525.8525.8525.8525.850
6/2/201525.9325.9325.9325.930
6/1/201525.9325.9325.9325.931,500
5/29/201526.0326.0326.0326.030
5/28/201525.9726.0325.9726.032,496
5/27/201525.8725.8725.8725.870
5/26/201525.8725.8725.8725.87200
5/22/201526.0626.0626.0626.060
5/21/201526.1326.1326.1326.130
5/20/201526.1326.1326.1326.13200
5/19/201526.1626.1626.1626.16180
5/18/201526.1526.1526.1526.150
5/15/201526.1526.1526.1526.15250
5/14/201525.8725.8725.8725.870
5/13/201525.8625.8625.8625.860
5/12/201525.9125.9125.9125.910
5/11/201526.0026.0026.0026.000
5/8/201526.0026.0026.0026.00509
5/7/201525.8325.8325.8225.83888
5/6/201525.9425.9425.9425.940
5/5/201525.9425.9425.9425.94302
5/4/201526.1426.1926.1126.11663
5/1/201526.0426.0726.0326.03483
4/30/201526.0326.0326.0326.030
4/29/201526.2126.2126.2126.210
4/28/201526.2126.2126.2126.21201
4/27/201525.9625.9625.9625.960
4/24/201525.9325.9325.9325.930
4/23/201525.9325.9325.9325.93600
4/22/201525.8025.8025.8025.80501
4/21/201525.8125.8125.8125.810
4/20/201525.7625.7625.7625.760
4/17/201525.7625.7625.7625.76100
4/16/201525.8725.8725.8725.870
4/15/201525.7925.7925.7925.790
4/14/201525.7925.7925.7925.79400
4/13/201525.8125.8125.8125.81739
4/10/201525.7725.7725.7725.770
4/9/201525.7125.7725.7125.77300
4/8/201525.7525.7525.7525.750
4/7/201525.7525.7525.7525.75100
4/6/201525.7825.7825.7725.77543
4/2/201525.6325.6325.6325.63292
4/1/201524.4824.4824.4824.480
3/31/201525.5425.5425.5425.540
3/30/201525.3725.3725.3725.370
3/27/201525.2925.2925.2925.290
3/26/201525.5825.5825.5825.580
3/25/201525.5825.5825.5825.58501
3/24/201525.7525.7525.7025.70365
3/23/201525.8625.8625.8625.860
3/20/201525.8625.8625.8625.86115
3/19/201525.4125.4125.4125.410
3/18/201525.4125.4125.4125.41358
3/17/201525.3325.3325.3325.330
3/16/201525.1625.1625.1625.160
3/13/201525.2125.2125.2125.210
3/11/201525.0825.1025.0825.101,200
3/10/201525.1325.1325.0425.101,743
3/9/201525.3525.3525.3525.35132
3/6/201525.5725.5725.3925.39401
3/5/201525.7325.7325.7325.730
3/4/201525.8325.8325.8325.830
  • Showing 1-100 of 649 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!