$34.66 +0.03 (%) PS Dyn Fd & Bvg Shs -

Jul. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBJ historical data

Date Open High Low Close Volume
7/22/201634.4534.6934.4534.6320,047
7/21/201634.3734.4634.3134.4310,529
7/20/201634.6534.6534.4334.4316,718
7/19/201634.4534.6034.4534.6023,917
7/18/201634.5534.6334.4334.5028,515
7/15/201634.5234.5934.4734.5020,838
7/14/201634.4734.6034.4634.5250,010
7/13/201634.3134.4334.1934.4023,999
7/12/201634.2734.3934.1334.2586,673
7/11/201634.5134.5134.2634.332,417,810
7/8/201634.3034.5134.1434.5144,035
7/7/201634.2334.3234.0834.1359,668
7/6/201633.9434.1933.9434.1260,795
7/5/201633.8134.0833.8133.9752,549
7/1/201634.0234.1533.8233.8724,636
6/30/201632.9933.9932.9933.9951,259
6/29/201632.6732.9132.6532.91819,368
6/28/201632.5932.6132.3132.4942,819
6/27/201632.4232.5132.2132.4417,878
6/24/201632.3032.8632.1332.5447,421
6/23/201632.9233.1232.9233.1226,243
6/22/201632.9232.9332.7932.7916,173
6/21/201632.8132.9432.8132.9331,891
6/20/201632.7532.9532.7232.73509,849
6/17/201632.6032.6632.4032.5814,302
6/16/201632.5332.9032.4932.8653,073
6/15/201632.6532.7232.5232.5522,495
6/14/201632.4432.6532.3632.5625,875
6/13/201632.7732.7832.4832.509,043
6/10/201632.9833.0332.7932.9120,724
6/9/201632.6633.1432.6633.1221,818
6/8/201632.6432.8132.6232.7713,397
6/7/201632.6332.8332.6332.6763,357
6/6/201632.7232.7332.5232.6353,300
6/3/201632.5332.7032.5332.6626,306
6/2/201632.4532.5932.4032.5852,376
6/1/201632.2032.5232.2032.52391,993
5/31/201632.6832.6832.2432.2937,627
5/27/201632.6132.6732.5432.647,441
5/26/201632.3532.5932.3532.5324,090
5/25/201632.5632.5632.3432.3511,360
5/24/201632.2032.5532.2032.5012,992
5/23/201632.0132.1832.0032.0412,229
5/20/201632.2232.2231.9431.9926,393
5/19/201631.9132.1431.9032.1118,591
5/18/201632.2432.2731.8732.00105,743
5/17/201633.0833.2032.3132.3725,524
5/16/201633.1033.2933.1033.189,899
5/13/201633.2633.4133.0033.1245,595
5/12/201633.1233.3433.1133.2912,986
5/11/201633.4333.4333.0833.099,652
5/10/201633.4033.5333.3333.5313,635
5/9/201632.9833.4032.9833.3113,264
5/6/201632.8032.9632.5532.8812,696
5/5/201632.6532.8132.6532.7420,233
5/4/201632.4132.7232.3832.6626,848
5/3/201632.6632.7332.4732.5021,586
5/2/201632.4032.8032.4032.7618,298
4/29/201632.2132.3732.1232.2834,159
4/28/201632.2032.5932.2032.2817,947
4/27/201632.3232.3932.1032.3625,385
4/26/201632.1232.3232.1232.2115,181
4/25/201631.7432.1431.7432.0820,569
4/22/201631.7131.8431.5331.8061,215
4/21/201632.4632.4631.7131.73563,423
4/20/201632.6032.6532.4832.4928,570
4/19/201632.7132.7532.5732.6177,364
4/18/201632.3932.6232.3932.5928,063
4/15/201632.1632.5032.1632.4816,250
4/14/201632.5332.5332.2032.2124,474
4/13/201632.7032.7032.4432.5877,217
4/12/201632.4332.6532.3532.5763,964
4/11/201632.8632.9532.4632.46108,283
4/8/201632.8132.8132.6432.7588,572
4/7/201632.7632.8832.4932.6443,552
4/6/201632.6032.9132.5832.9117,393
4/5/201632.6232.6232.4332.4641,000
4/4/201632.8832.9232.6632.7833,052
4/1/201632.3232.9532.2932.9537,898
3/31/201632.6332.6332.4232.4716,161
3/30/201632.6432.7232.3832.62433,103
3/29/201632.0932.4432.0932.4224,969
3/28/201631.8232.1531.8232.0717,992
3/24/201631.8031.8431.7231.7715,025
3/23/201631.9832.0631.8331.9220,612
3/22/201632.2032.2131.9731.9864,963
3/21/201632.3332.3632.2532.3024,974
3/18/201632.5932.6132.3932.4031,751
3/17/201632.3732.6232.3232.5524,129
3/16/201632.0232.4731.9732.4422,505
3/15/201632.1532.3032.0832.11129,048
3/14/201632.2032.3832.2032.3426,932
3/11/201632.1632.2632.0832.2428,019
3/10/201632.1632.1831.7131.9021,904
3/9/201631.9532.1231.9532.0333,614
3/8/201631.7532.1031.7531.8864,703
3/7/201631.7331.9431.7131.8535,377
3/4/201631.9232.0031.8231.9228,861
3/3/201631.7531.9931.5831.9813,519
3/2/201631.8531.9131.6231.9118,241
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center