$20.31 +0.23 (%) PrShs S&P 500 Shs -

Jun. 28, 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
11/16/201219.8620.0019.6919.99102,514
11/15/201219.9020.0019.7519.84127,711
11/14/201220.2120.2819.8419.88192,331
11/13/201220.1820.4020.1120.21179,150
11/12/201220.2020.3620.2020.23208,874
11/9/201220.1920.4520.1520.22102,619
11/8/201220.4720.5820.2520.25134,340
11/7/201220.7220.7920.3720.50125,017
11/6/201220.7120.9320.7120.86123,740
11/5/201220.5920.7620.5920.6960,565
11/2/201220.9821.0020.6820.71112,937
11/1/201220.7020.9820.7020.85102,046
10/31/201220.6620.7120.5420.66127,563
10/26/201220.7420.7420.5220.6560,576
10/25/201220.7220.7720.5120.66439,603
10/24/201220.6420.7120.5520.5889,107
10/23/201220.7220.7220.5420.57567,279
10/22/201220.8020.8920.7420.8772,202
10/19/201221.1121.1220.8220.85121,635
10/18/201221.1321.2021.1021.1479,900
10/17/201221.1021.2021.0521.15124,986
10/16/201220.9921.0920.9121.0897,937
10/15/201220.7820.9020.7120.89538,204
10/12/201220.8520.8720.6520.7471,932
10/11/201220.9120.9520.7720.78103,980
10/10/201220.8920.9120.7420.77101,823
10/9/201221.0321.0320.8220.90118,321
10/8/201221.0321.0520.9521.04231,626
10/5/201221.0921.1321.0321.0660,192
10/4/201221.0021.0620.9021.0685,934
10/3/201220.9020.9520.8220.9567,631
10/2/201220.8320.9320.7520.8872,882
10/1/201220.8720.9820.7720.85108,551
9/28/201220.8420.9220.7620.82125,022
9/27/201220.7920.8920.6920.83289,607
9/26/201220.8120.9820.5120.74276,388
9/25/201220.9921.0120.7720.82178,327
9/24/201220.9221.0120.9120.98199,803
9/21/201221.1121.1120.9220.99234,370
9/20/201221.1521.1621.1021.13150,188
9/19/201221.1321.1421.0921.14177,880
9/18/201221.1221.1621.0821.13125,033
9/17/201221.1321.1621.0621.13206,062
9/14/201221.1421.3521.0621.12167,130
9/13/201221.0421.1220.9821.05252,630
9/12/201221.0121.1021.0121.05301,053
9/11/201220.9821.0420.9821.01131,577
9/10/201221.0321.0520.9720.99201,437
9/7/201221.0121.0920.9821.0494,167
9/6/201220.8321.0020.8320.98367,393
9/5/201220.7620.7820.6920.73141,101
9/4/201220.7520.7820.6520.7699,950
8/31/201220.7520.8220.6520.6991,425
8/30/201220.7120.7820.6520.67112,304
8/29/201220.7821.0020.7520.78279,317
8/28/201220.7720.8020.7220.75106,684
8/27/201220.7620.8120.7420.78111,496
8/24/201220.6420.8020.5820.78111,464
8/23/201220.7320.7920.6320.67149,271
8/22/201220.7421.0020.7120.77152,073
8/21/201220.8420.8720.7120.7870,113
8/20/201220.7820.8220.7520.82101,713
8/17/201220.8320.8620.7620.78339,575
8/16/201220.8220.8420.7920.82116,110
8/15/201220.8120.8320.7820.81142,920
8/14/201220.8220.8220.7920.8283,598
8/13/201220.8220.8220.7620.8194,875
8/10/201220.7920.8120.7220.8075,176
8/9/201220.8120.8520.7320.79297,518
8/8/201220.7820.7920.7320.7897,507
8/7/201220.7220.7820.7020.78102,652
8/6/201220.7620.7920.6520.7562,637
8/3/201220.7420.7720.6820.7289,605
8/2/201220.7020.7020.3920.54113,145
8/1/201220.6820.6820.4820.55115,007
7/31/201220.6420.6420.5320.59115,070
7/30/201220.6020.6520.5520.56414,848
7/27/201220.5120.6420.4820.57276,458
7/26/201220.4020.4520.3020.4273,671
7/25/201220.2520.2820.0820.17289,621
7/24/201220.3220.3720.0720.1877,199
7/23/201220.3220.3620.1220.34147,673
7/20/201220.5220.5220.4020.4366,250
7/19/201220.5320.5720.4820.53137,868
7/18/201220.4820.5320.4620.5198,605
7/17/201220.5220.5320.4320.49399,277
7/16/201220.5320.5420.4220.4776,691
7/13/201220.4620.5120.3220.45157,126
7/12/201220.2920.3520.2020.3149,788
7/11/201220.3620.3920.2320.3475,278
7/10/201220.3920.4520.2920.3378,308
7/9/201220.4120.4120.3320.38537,727
7/6/201220.3520.4220.3120.3993,490
7/5/201220.4520.4620.3520.43184,873
7/3/201220.4220.4620.3620.4238,960
7/2/201220.3820.5820.3120.40285,541
6/29/201220.3220.4920.2320.29119,705
6/28/201220.0720.0819.8720.0673,757
6/27/201220.0620.1520.0220.1059,974
6/26/201219.9820.0519.8720.0169,924
Trading Center