$20.84 +0.07 (%) PrShs S&P 500 Shs -

Jul. 22, 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
2/28/201220.3520.3920.2720.36107,140
2/27/201220.2620.4120.2420.3695,769
2/24/201220.3020.3620.2720.3436,277
2/23/201220.2320.5520.2120.3154,610
2/22/201220.2020.3420.2020.2552,641
2/21/201220.3020.3320.2120.3252,052
2/17/201220.2820.4520.2020.2751,506
2/16/201220.2720.3120.2320.2855,941
2/15/201220.2420.3120.2020.2630,031
2/14/201220.2920.4020.1920.27175,707
2/13/201220.2620.5420.1920.2656,913
2/10/201220.1520.3020.1320.13115,716
2/9/201220.2520.2820.1620.2646,852
2/8/201220.2420.3020.2020.2539,608
2/7/201220.2420.2520.1420.1675,866
2/6/201220.2120.2420.1020.24199,035
2/3/201220.1520.2420.0920.21212,880
2/2/201220.1220.1420.0420.1247,051
2/1/201220.1020.1320.0220.0882,103
1/31/201220.1420.1419.9020.0050,563
1/30/201219.9620.0219.8520.00108,810
1/27/201219.9520.0819.9520.0337,552
1/26/201220.0520.1019.9720.0155,072
1/25/201219.9520.1519.8920.13128,822
1/24/201219.8819.9719.8819.95130,245
1/23/201219.9720.0119.9019.9768,317
1/20/201219.9819.9919.8719.8934,317
1/19/201219.9920.0419.8919.94141,659
1/18/201219.9720.0019.9219.9677,592
1/17/201219.9319.9519.8719.9130,024
1/13/201219.9219.9619.8519.85125,412
1/12/201220.0720.0719.8519.9477,655
1/11/201219.9920.0319.8519.90167,124
1/10/201219.9620.0019.8919.94296,604
1/9/201219.9320.0919.8919.93146,261
1/6/201219.9220.2919.8119.89376,484
1/5/201220.1120.2719.7619.91196,495
1/4/201219.9619.9619.8019.8646,636
1/3/201219.8420.0919.3719.93253,543
12/30/201119.7619.7619.3919.6242,031
12/29/201119.7319.7619.5919.63201,389
12/28/201119.7419.7719.5919.7032,985
12/27/201119.7219.8119.6419.7029,141
12/23/201119.7519.8219.7019.7832,159
12/22/201119.7019.7319.6519.6810,952
12/21/201119.4119.7419.4119.5984,427
12/20/201119.4419.6019.4419.5245,575
12/19/201119.2719.4819.2119.2527,255
12/16/201119.0119.6617.5519.1966,567
12/15/201121.0821.1621.0721.0917,280
12/14/201120.9721.1020.9321.008,595
12/13/201121.2621.2621.0821.0814,247
12/12/201121.1821.2021.0221.0915,432
12/9/201121.1621.2221.0921.2026,755
12/8/201121.0121.1020.9421.02111,515
12/7/201121.1221.1520.9821.0920,531
12/6/201121.1721.1721.0221.1249,005
12/5/201121.2721.2721.0321.1340,886
12/2/201121.0021.0920.9820.9838,348
12/1/201120.8120.9820.3620.9415,861
11/30/201120.7320.9820.7320.95110,616
11/29/201120.3120.6620.2520.5312,691
11/28/201120.3920.4920.2120.2138,950
11/25/201120.0220.1719.9719.977,109
11/23/201120.1420.6219.9720.0694,261
11/22/201120.2320.4320.2320.2838,929
11/21/201120.4320.5020.1820.3245,936
11/18/201120.3920.6720.3720.4811,997
11/17/201120.6620.7720.4220.4717,202
11/16/201120.7320.9020.7320.7310,770
11/15/201120.8020.8720.6820.827,283
11/14/201120.5621.0620.4320.6615,187
11/11/201120.7820.8220.7020.7620,996
11/10/201120.0421.0820.0420.5536,806
11/9/201120.5220.7520.3120.4117,490
11/8/201120.7120.8420.5320.7233,820
11/7/201120.6120.6920.4820.6722,468
11/4/201120.5320.6320.4920.578,667
11/3/201120.4720.6320.4220.5810,849
11/2/201120.4420.7920.2220.3854,401
11/1/201120.2720.3020.1020.1917,675
10/31/201120.7020.7020.5220.52127,902
10/28/201120.6420.7820.6420.7212,772
10/27/201120.6520.8720.4720.6740,527
10/26/201120.4220.4520.2520.398,022
10/25/201120.4420.4420.3220.3216,425
10/24/201120.4020.5320.4020.4518,986
10/21/201120.2520.4920.1220.2727,632
10/20/201120.1120.1419.9220.0817,243
10/19/201119.9220.1319.9220.0022,161
10/18/201119.9120.1519.7820.0626,046
10/17/201119.9920.0019.8419.8939,937
10/14/201120.0120.0419.9320.0010,501
10/13/201119.7719.8319.6719.807,550
10/12/201119.8719.9619.8019.8117,417
10/11/201119.6219.7719.5819.6812,062
10/10/201119.4620.0219.4519.6520,380
10/7/201119.2319.2419.0819.199,547
10/6/201118.9119.2718.9019.2726,854
10/5/201118.6418.9918.6418.9712,825
Trading Center