$41.95 +0.68 (%) PS Dyn Bio&Geno Shs -

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBE historical data

Date Open High Low Close Volume
9/30/201641.2242.1041.2141.9532,290
9/29/201642.6242.6241.1941.2732,999
9/28/201643.3043.3742.3542.6916,260
9/27/201642.5843.2042.5643.1816,180
9/26/201643.1043.1042.6342.6960,783
9/23/201643.5843.8543.3643.3722,122
9/22/201643.5043.6743.0443.6220,690
9/21/201643.2043.4142.4143.3023,345
9/20/201642.8043.1642.6143.0030,861
9/19/201642.4642.9042.2742.4110,832
9/16/201641.8742.5041.8742.4014,170
9/15/201641.5342.3341.5342.208,660
9/14/201641.2342.2241.2341.7215,271
9/13/201641.5941.6040.6941.2027,684
9/12/201640.3641.9640.3641.9534,452
9/9/201641.3441.4840.4140.4125,794
9/8/201641.1141.6841.0141.5921,114
9/7/201640.7741.2340.7741.2210,805
9/6/201640.4741.0340.4640.8619,366
9/2/201640.3440.6040.1140.3619,126
9/1/201640.2640.3439.9540.3332,531
8/31/201640.5440.5439.9840.1623,737
8/30/201640.7340.8340.4440.5511,298
8/29/201641.1441.1440.5540.7298,581
8/26/201640.8141.2440.5140.979,735
8/25/201641.1741.6240.0740.6833,085
8/24/201642.5443.1640.8941.1518,025
8/23/201642.7142.7542.4442.5222,806
8/22/201641.6942.4941.6942.4415,712
8/19/201641.5741.5741.0841.3314,753
8/18/201641.4141.7141.3041.5911,131
8/17/201641.5941.6541.1841.4615,894
8/16/201642.1042.1041.5341.5717,404
8/15/201642.0042.4142.0042.2017,951
8/12/201641.7141.9241.5241.8920,593
8/11/201641.4841.9541.2741.84125,053
8/10/201642.4042.4241.3141.3318,708
8/9/201642.5842.5942.3342.5229,743
8/8/201643.0443.0442.3442.4723,915
8/5/201642.8143.2842.5442.9730,659
8/4/201642.8443.1842.5542.6028,722
8/3/201642.0242.7542.0242.7353,313
8/2/201642.3142.4641.4042.1577,345
8/1/201641.7242.7641.7242.3750,049
7/29/201640.7141.2140.5441.2034,234
7/28/201640.9841.0740.5540.7416,820
7/27/201639.9940.9039.9940.8421,452
7/26/201639.8940.2039.7940.0026,505
7/25/201639.8440.2039.7040.0830,815
7/22/201639.9140.1339.8039.8523,560
7/21/201639.6840.1739.5439.8121,058
7/20/201638.4239.4538.4239.4024,798
7/19/201639.2439.2838.3038.3422,071
7/18/201639.1639.3838.9139.2817,836
7/15/201638.6339.1938.6339.1131,136
7/14/201638.7738.7738.2438.6135,891
7/13/201639.5139.5138.4138.4341,053
7/12/201639.4339.6739.2239.2633,576
7/11/201639.5539.6239.1739.1717,942
7/8/201638.8739.4838.7739.3316,532
7/7/201638.7438.9738.3838.7821,270
7/6/201637.4338.4737.3838.4720,894
7/5/201637.8838.0037.3237.5718,894
7/1/201636.7737.8936.7737.8825,952
6/30/201636.8737.1336.4236.9932,474
6/29/201636.5637.0036.3136.8324,796
6/28/201634.9036.1234.9036.0841,457
6/27/201635.5235.7934.4134.5070,999
6/24/201635.9836.7835.5035.84115,434
6/23/201637.2037.6336.9337.6228,990
6/22/201636.8837.6536.5136.7844,902
6/21/201637.5537.5536.6536.9642,025
6/20/201637.4038.0437.4037.4725,577
6/17/201638.0738.2837.0137.0128,164
6/16/201638.0438.1637.5238.1518,348
6/15/201638.2838.5538.0538.1520,033
6/14/201638.0738.4737.6338.0838,944
6/13/201638.5039.1038.1538.1941,928
6/10/201639.1439.1438.5138.7029,340
6/9/201640.1040.3339.5239.5271,730
6/8/201640.3340.3639.9340.2633,243
6/7/201640.9140.9140.2040.2027,179
6/6/201640.8841.5540.4441.4733,694
6/3/201641.6341.6340.4840.7920,011
6/2/201640.8541.7240.8541.7219,966
6/1/201640.5141.0340.3040.8620,139
5/31/201640.3140.9740.3140.7027,677
5/27/201639.7740.1439.5640.1437,900
5/26/201640.2340.2339.6039.7230,909
5/25/201640.0840.4739.9940.3934,710
5/24/201639.2539.8739.1039.8040,860
5/23/201638.5539.2738.5038.8676,673
5/20/201637.7138.5537.7138.47124,695
5/19/201638.0338.6137.4037.6864,814
5/18/201637.5038.5137.5038.3088,042
5/17/201638.0438.2637.4137.5462,523
5/16/201637.4738.3037.4738.1732,631
5/13/201636.8437.6936.8437.3730,737
5/12/201637.5237.5936.4436.9153,776
5/11/201638.6638.6637.3437.3421,252
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center