$20.81 -0.03 (%) PrShs S&P 500 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

PBP historical data

Date Open High Low Close Volume
7/25/201620.8320.8720.7720.8115,600
7/22/201620.8520.8820.7920.8420,323
7/21/201620.8020.8520.7420.77100,438
7/20/201620.8820.8920.8020.8490,563
7/19/201620.7420.8020.7320.7864,102
7/18/201620.7520.8320.7520.7839,447
7/15/201620.8320.8820.7020.7535,953
7/14/201620.8420.9120.8420.8886,360
7/13/201620.8220.9520.8220.82137,814
7/12/201620.8420.9220.8320.85104,279
7/11/201620.8420.8820.8120.8474,084
7/8/201620.8120.9120.8120.8751,749
7/7/201620.7420.8420.7420.7867,720
7/6/201620.7820.8320.7120.7844,944
7/5/201620.7320.7720.6720.7273,480
7/1/201620.6920.8220.6920.77143,826
6/30/201620.7120.7720.6220.72140,587
6/29/201620.5120.6720.4820.59162,502
6/28/201620.2820.4220.2020.31609,531
6/27/201620.2820.3720.0020.08159,285
6/24/201620.4720.6820.3120.34116,163
6/23/201620.5720.7120.5620.6853,747
6/22/201620.6020.6920.5220.5229,363
6/21/201620.5720.6520.5420.6237,487
6/20/201620.5820.7020.5820.5956,433
6/17/201620.5420.5820.4220.5584,391
6/16/201620.6220.7420.6220.7041,556
6/15/201620.6320.7320.6320.6735,362
6/14/201620.6520.8520.5920.63109,729
6/13/201620.6120.7120.6120.62113,593
6/10/201620.6320.7920.6220.6534,173
6/9/201620.6620.7520.6520.7046,607
6/8/201620.6520.7420.6420.65245,219
6/7/201620.6520.7020.6420.6443,290
6/6/201620.6120.7120.6120.6434,034
6/3/201620.6020.6820.6020.6170,544
6/2/201620.4720.6920.4720.6338,827
6/1/201620.6520.6920.5620.6345,716
5/31/201620.5320.6220.5320.5781,235
5/27/201620.5520.6020.5420.60533,171
5/26/201620.5320.5920.5220.5524,302
5/25/201620.5220.5920.5020.5354,443
5/24/201620.3920.5420.3920.5067,048
5/23/201620.4020.4020.3120.3743,644
5/20/201620.2620.4820.2620.4244,343
5/19/201620.2720.3420.1020.2250,179
5/18/201620.3320.5020.2220.3763,021
5/17/201620.5120.5220.2820.2931,002
5/16/201620.2720.5320.2720.5068,101
5/13/201620.3520.5020.2720.31230,583
5/12/201620.4320.4920.3320.4350,838
5/11/201620.4720.5320.4120.4125,702
5/10/201620.3720.5220.3720.50156,416
5/9/201620.2820.4220.2620.3261,153
5/6/201620.1620.3720.1620.3573,085
5/5/201620.2620.4020.2120.2489,056
5/4/201620.3120.3520.1720.2560,159
5/3/201620.3320.4020.2620.2943,771
5/2/201620.3120.4420.2820.4457,531
4/29/201620.3120.3820.2020.30203,059
4/28/201620.2620.5220.2620.40102,987
4/27/201620.4420.5120.4120.5130,475
4/26/201620.4220.4920.4120.4259,561
4/25/201620.3820.4320.3520.3952,167
4/22/201620.3920.4620.3620.4235,149
4/21/201620.4620.5220.4020.4146,084
4/20/201620.4420.5320.4320.46158,090
4/19/201620.5020.5020.4020.45188,011
4/18/201620.3620.4820.3020.48104,261
4/15/201620.4320.4320.2320.31139,883
4/14/201620.4220.4320.3720.3765,291
4/13/201620.3520.4220.3320.4073,215
4/12/201620.2520.3720.2120.3293,609
4/11/201620.2720.3420.2120.23135,086
4/8/201620.2320.3020.1820.22104,433
4/7/201620.2520.2720.1320.20233,367
4/6/201620.2320.2920.1520.29163,085
4/5/201620.2620.2920.1620.16105,980
4/4/201620.3020.3020.2420.27121,842
4/1/201620.1220.3020.0820.27246,622
3/31/201620.1820.3220.1820.2550,761
3/30/201620.1720.2920.1720.23144,170
3/29/201620.0620.2320.0120.2164,421
3/28/201620.0720.1520.0620.1063,261
3/24/201620.0120.0720.0020.07138,496
3/23/201620.1520.1520.0520.1246,205
3/22/201620.1620.1920.0020.1282,173
3/21/201620.0020.2120.0020.19226,075
3/18/201620.1620.2620.0520.0771,166
3/17/201620.1520.2320.1320.1965,049
3/16/201620.1920.2120.1520.2044,487
3/15/201620.1220.1820.1220.1660,309
3/14/201620.2020.2020.1320.1739,749
3/11/201620.1920.2120.1120.1864,377
3/10/201620.1820.1820.0620.16132,081
3/9/201620.1020.1720.0620.1137,225
3/8/201620.0920.1920.0620.0753,283
3/7/201620.1320.1620.0820.1575,545
3/4/201620.1220.2120.0220.13316,532
3/3/201620.1220.1720.0520.16118,615
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center