$25.54 -0.15 (%) Prng Tnr BsCcl Shs - NYSEARCA

Jan. 30, 2015 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBIZ historical data

Date Open High Low Close Volume
1/29/201525.6925.6925.6925.690
1/28/201525.7125.7125.6925.69400
1/27/201525.8725.8725.8225.82200
1/26/201525.9926.0725.9326.053,100
1/23/201526.1426.1426.1426.140
1/22/201526.1426.1426.1426.14200
1/21/201525.8825.9625.8125.837,199
1/20/201525.8725.8725.8325.83354
1/16/201525.8125.8125.8125.81100
1/15/201525.6525.6625.6425.641,450
1/14/201525.7125.7225.6425.694,250
1/13/201525.8525.8525.7525.75520
1/12/201525.8025.8125.8025.81323
1/9/201525.9425.9425.9425.94200
1/8/201525.8925.8925.8925.89194
1/6/201525.5025.5025.5025.501,400
1/5/201525.6225.6225.6225.620
1/2/201525.7425.7425.6225.62764
12/31/201425.7625.7625.7625.76142
12/30/201425.7325.7325.7325.730
12/29/201425.5025.7325.5025.73791
12/26/201425.6525.6525.6525.650
12/24/201425.9025.9025.9025.900
12/23/201425.8925.9025.8925.902,417
12/22/201425.9525.9525.9525.950
12/19/201425.9525.9525.9525.95200
12/18/201425.4925.4925.4925.490
12/17/201425.4925.4925.4925.49442
12/16/201425.3225.3225.3225.320
12/15/201425.7325.7325.7325.730
12/12/201425.6525.7325.6525.73748
12/11/201425.7626.4325.7625.802,080
12/10/201426.0126.0125.7825.78516
12/9/201426.0826.0826.0826.080
12/8/201426.0826.0826.0826.08200
12/5/201426.1726.1726.1726.17150
12/4/201426.2926.2926.2926.29200
12/3/201426.3726.3726.3726.37135
12/2/201426.1826.2026.1826.182,257
12/1/201426.1926.1926.1926.191,024
11/28/201426.6726.6726.6726.670
11/26/201426.6726.6726.6726.67100
11/25/201426.9426.9426.6926.69300
11/24/201426.6826.6826.6826.68790
11/21/201426.5726.7126.5726.71200
11/20/201426.5626.5626.5426.541,000
11/19/201426.5826.5826.5826.580
11/18/201426.5326.5826.5326.58800
11/17/201426.4026.4026.4026.40265
11/14/201426.3426.3526.3426.35200
11/13/201426.3526.3526.2326.232,700
11/12/201426.3426.3426.3426.342,048
11/11/201426.2726.2726.2726.270
11/10/201426.3726.3726.2526.27921
11/7/201426.4026.4026.4026.40275
11/6/201426.1626.2026.1626.201,464
11/5/201426.1526.1526.1526.150
11/4/201426.3826.3826.3826.380
11/3/201426.3826.3826.3826.38580
10/31/201426.2226.2226.2226.220
10/30/201426.4526.4526.4526.450
10/29/201426.5426.5426.5426.540
10/28/201426.5526.5526.5026.548,199
10/27/201426.3026.3426.3026.344,300
10/24/201426.4626.5326.4626.502,100
10/23/201426.4926.4926.4926.49200
10/22/201426.5226.5326.5226.53950
10/21/201426.5426.5426.5426.54200
10/20/201426.2826.2826.2826.28402
10/17/201426.2726.2726.1426.14302
10/16/201425.1626.1625.1626.105,733
10/15/201425.7726.0225.7026.0021,035
10/14/201426.0026.0026.0026.00300
10/13/201426.1126.1126.0626.091,900
10/10/201426.2626.2626.1326.212,257
10/9/201426.4626.4626.4626.46104
10/8/201426.8826.8826.8826.88200
10/7/201426.7626.7726.5926.591,675
10/6/201427.0727.0726.8926.89753
10/3/201426.8526.8526.8526.850
10/2/201426.8026.8726.8026.851,300
10/1/201426.8926.8926.8926.892,003
9/30/201427.0827.0827.0527.051,188
9/29/201426.8626.9726.3926.953,463
9/26/201427.0527.0527.0327.03751
9/25/201427.2527.2527.2527.250
9/24/201427.2527.2527.2527.251,565
9/23/201427.3327.3327.3327.330
9/22/201427.3327.3327.3327.33200
9/19/201427.6827.6827.6027.666,018
9/18/201427.8327.8427.7927.821,222
9/17/201428.0528.0528.0328.03809
9/16/201428.0728.1228.0628.086,434
9/15/201427.7927.9127.7927.91699
9/12/201428.1828.1827.9327.931,710
9/11/201428.1928.1928.1928.192,700
9/10/201428.1828.1928.1728.171,000
9/9/201428.1928.1928.1928.19201
9/8/201428.3628.3628.3328.332,200
9/5/201428.4528.5328.4228.532,857
  • Showing 1-100 of 527 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center