ETFS PHYSICAL PALLADIUM SHARES $72.38

down -0.07


17/5/2013 05:17 PM  |  NYSEARCA : PALL  |  Industries :
Type:

PALL historical data

Date Open High Low Close Volume
5/17/2013 72.70 72.84 71.99 72.38 902
5/16/2013 71.30 72.79 71.30 72.45 736
5/15/2013 71.13 71.49 70.57 70.92 344
5/14/2013 70.50 71.75 70.44 71.54 934
5/13/2013 69.29 70.53 69.09 70.16 903
5/10/2013 68.63 69.49 68.49 69.31 1222
5/9/2013 67.78 70.31 67.78 69.53 1864
5/8/2013 67.52 68.54 67.52 68.00 736
5/7/2013 67.04 67.10 66.47 66.87 397
5/6/2013 67.62 68.44 67.62 68.30 442
5/3/2013 67.72 68.30 67.28 68.03 1790
5/2/2013 67.79 68.19 67.25 68.01 480
5/1/2013 67.13 67.72 65.89 67.43 586
4/30/2013 68.62 68.72 68.10 68.47 264
4/29/2013 68.03 68.85 67.89 68.41 716
4/26/2013 66.90 67.34 66.36 66.80 479
4/25/2013 66.28 67.60 66.19 66.83 1498
4/24/2013 66.02 66.10 65.29 65.63 2244
4/23/2013 65.75 66.52 65.44 66.19 2542
4/22/2013 66.85 67.23 66.62 67.00 2118
4/19/2013 65.94 66.66 65.50 66.34 2083
4/18/2013 65.51 66.08 65.03 65.38 526
4/17/2013 65.39 65.92 64.58 64.80 817
4/16/2013 66.59 67.25 66.12 66.39 1621
4/15/2013 68.77 68.77 63.80 63.92 4239
4/12/2013 70.34 70.57 69.14 69.21 1472
4/11/2013 70.70 72.45 70.70 71.70 602
4/10/2013 70.21 70.78 69.80 70.56 819
4/9/2013 71.32 72.30 70.81 71.26 1022
4/8/2013 71.72 71.94 70.82 71.88 554
4/5/2013 70.36 71.40 70.35 71.22 1083
4/4/2013 71.72 72.86 70.84 71.34 2726
4/3/2013 75.22 75.27 73.68 73.90 1023
4/2/2013 75.74 76.10 75.13 75.48 1027
4/1/2013 75.80 76.95 75.65 76.74 626
3/28/2013 75.40 75.97 74.55 75.73 795
3/27/2013 74.44 75.57 74.20 75.32 528
3/26/2013 74.39 74.98 74.03 74.87 311
3/25/2013 74.94 74.94 74.13 74.25 225
3/22/2013 73.83 74.76 73.83 74.66 426
3/21/2013 74.80 74.89 74.00 74.22 497
3/20/2013 73.20 74.84 73.02 74.35 799
3/19/2013 74.45 74.93 71.31 72.27 949
3/18/2013 74.96 75.36 74.57 74.66 474
3/15/2013 75.77 76.06 75.62 75.89 257
3/14/2013 74.88 75.63 74.70 75.58 266
3/13/2013 75.88 76.22 75.31 75.59 204
3/12/2013 75.91 76.24 75.70 75.72 368
3/11/2013 76.25 76.56 75.90 76.23 969
3/8/2013 75.30 77.20 75.12 76.88 1103
3/7/2013 74.38 74.67 74.19 74.44 560
3/6/2013 72.62 73.47 72.31 73.36 764
3/5/2013 71.59 72.47 71.45 72.30 1159
3/4/2013 71.10 71.14 69.83 70.35 692
3/1/2013 70.62 71.10 70.10 70.68 937
2/28/2013 72.84 72.97 71.13 71.55 787
2/27/2013 72.80 73.68 72.47 73.13 417
2/26/2013 72.70 73.33 71.99 73.25 1109
2/25/2013 73.39 73.75 72.80 72.90 651
2/22/2013 71.87 72.60 71.57 72.56 629
2/21/2013 70.86 72.38 70.55 72.08 886
2/20/2013 73.87 73.87 71.53 72.34 1339
2/19/2013 75.11 75.23 74.74 74.98 834
2/15/2013 74.03 74.27 73.54 74.16 1004
2/14/2013 75.54 75.80 74.79 75.31 486
2/13/2013 75.71 75.86 75.06 75.56 1256
2/12/2013 75.49 76.00 75.34 75.86 832
2/11/2013 73.74 74.72 73.15 74.37 551
2/8/2013 73.44 74.37 73.18 74.12 663
2/7/2013 74.90 75.35 73.65 73.91 840
2/6/2013 74.88 75.45 74.74 75.00 1116
2/5/2013 73.79 75.39 73.53 75.38 909
2/4/2013 73.55 74.65 73.55 74.50 2026
2/1/2013 73.60 74.45 73.51 74.22 494
1/31/2013 72.72 73.69 72.58 72.98 376
1/30/2013 74.29 74.29 73.17 73.58 873
1/29/2013 72.58 73.76 72.50 73.64 745
1/28/2013 73.02 73.61 72.34 72.55 1467
1/25/2013 71.13 72.83 70.98 72.65 1096
1/24/2013 70.73 71.60 70.40 71.26 608
1/23/2013 71.40 71.58 71.10 71.36 377
1/22/2013 70.50 71.89 70.44 71.16 1216
1/18/2013 71.30 71.44 70.10 70.94 1180
1/17/2013 71.20 71.76 71.01 71.43 1098
1/16/2013 70.14 71.44 69.92 71.18 1772
1/15/2013 69.71 70.33 69.49 69.71 1883
1/14/2013 69.69 69.72 68.90 69.20 764
1/11/2013 68.10 69.24 67.70 69.04 971
1/10/2013 68.87 69.30 68.63 68.91 1472
1/9/2013 66.68 68.15 66.56 67.38 749
1/8/2013 66.18 66.43 65.38 66.25 965
1/7/2013 66.46 66.84 65.39 65.69 1114
1/4/2013 67.56 67.99 67.23 67.51 857
1/3/2013 68.63 68.90 67.74 67.84 332
1/2/2013 70.00 70.62 69.11 69.24 1967
12/31/2012 68.64 69.38 68.64 69.22 563
12/28/2012 69.30 69.40 68.15 68.37 699
12/27/2012 68.66 69.68 68.66 69.57 911
12/26/2012 67.74 68.00 67.54 67.89 178
12/24/2012 67.34 67.49 66.92 67.27 231
Marketplace
Trading Center