$32.77 +0.11 (%) PS Dyn Fd & Bvg Shs -

May. 5, 2016 | 10:22 AM

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
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
3/1/201631.8231.9231.7531.89112,749
2/29/201631.6631.9231.6231.6216,133
2/26/201632.1132.1131.6131.6823,499
2/25/201631.6932.0431.5832.0420,999
2/24/201631.2831.6331.1631.59156,027
2/23/201631.2031.4631.1631.3820,216
2/22/201631.4431.5331.2431.2714,586
2/19/201631.1031.3231.0031.2223,639
2/18/201631.3231.3231.0631.1958,597
2/17/201631.2031.4131.1431.3120,158
2/16/201630.8031.0230.7531.0219,171
2/12/201630.3030.5030.3030.4721,350
2/11/201630.2030.2029.8430.1655,437
2/10/201630.5730.9830.5730.6522,167
2/9/201629.8930.5229.8930.3716,767
2/8/201629.8830.1729.6230.1136,879
2/5/201630.6730.7430.1430.1419,924
2/4/201631.0531.0530.4830.5834,662
2/3/201631.3431.3930.8030.9815,915
2/2/201631.5831.5831.1831.33214,124
2/1/201631.6031.8431.4731.7372,085
1/29/201631.0231.6031.0231.5713,318
1/28/201630.7531.0230.6630.9111,174
1/27/201630.7230.8330.4030.5318,943
1/26/201630.4730.8330.4730.73109,788
1/25/201630.6130.9030.3930.44956,605
1/22/201630.5630.6830.4030.6780,689
1/21/201630.3430.4130.0630.2747,614
1/20/201630.1830.4929.5330.301,919,370
1/19/201630.5630.6430.2530.45246,654
1/15/201630.3330.3329.8530.2679,400
1/14/201630.7731.0430.4430.83313,436
1/13/201631.5531.5530.6630.71115,482
1/12/201631.3731.5431.1731.47357,974
1/11/201631.1531.2530.7931.2048,705
1/8/201631.3431.4330.9630.9861,063
1/7/201631.4131.5131.0931.16218,440
1/6/201631.5831.8331.5131.65708,985
1/5/201631.7731.8531.5831.7739,244
1/4/201631.8031.8031.3331.5547,868
12/31/201532.5432.5432.1832.2025,782
12/30/201532.8032.8032.6032.6120,500
12/29/201532.7232.8732.7032.8112,479
12/28/201532.5532.6132.4632.5714,648
12/24/201532.6832.7732.6732.6814,987
12/23/201532.6432.7832.6232.7824,433
12/22/201532.0632.4831.9732.4840,776
12/21/201531.9132.0431.7931.9724,784
12/18/201532.0032.0031.6631.7126,523
12/17/201532.7732.7732.3332.3328,332
12/16/201532.5432.8032.4332.7616,514
12/15/201532.2132.4532.2132.3525,783
12/14/201532.0532.0831.6831.9818,169
12/11/201532.1832.3731.9531.9913,921
12/10/201532.6332.7532.4832.4825,486
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center