$20.82 0.00 (%) PrShs S&P 500 Shs -

Jul. 28, 2016 | 04:00 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
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
10/4/201117.8218.6817.7518.6857,838
10/3/201118.7118.8318.2918.4112,972
9/30/201118.7519.0218.7418.7410,926
9/29/201119.2019.2018.8219.067,569
9/28/201119.4419.4418.9418.9426,857
9/27/201119.3019.7519.1819.1846,751
9/26/201118.6819.1018.6519.10324,006
9/23/201118.5518.7618.4418.6411,941
9/22/201118.7318.7818.2418.6128,180
9/21/201119.4219.5119.1319.1327,820
9/20/201119.4419.5919.4119.4516,047
9/19/201119.1119.4919.1119.4411,433
9/16/201119.1619.5619.1619.5011,956
9/15/201119.5819.6619.5319.5338,749
9/14/201119.5819.6719.4619.6017,065
9/13/201119.1419.5819.1319.5623,027
9/12/201119.2119.4419.1119.4435,750
9/9/201119.4519.4519.1619.2126,834
9/8/201119.2119.5519.2119.5316,777
9/7/201119.4019.5619.3519.4936,248
9/6/201119.0619.3019.0419.2510,173
9/2/201119.1219.4119.1219.3013,026
9/1/201119.5319.5519.4019.4717,274
8/31/201119.4619.5919.3619.5118,075
8/30/201119.3219.5019.2719.4419,633
8/29/201119.4819.4819.3419.3714,337
8/26/201118.8019.2618.7819.2034,199
8/25/201119.0819.2418.9819.0226,912
8/24/201119.0019.1819.0019.1812,339
8/23/201118.8219.0718.7419.0110,764
8/22/201118.9918.9918.5918.664,491
8/19/201118.5218.8818.4118.5949,751
8/18/201118.2719.1018.2718.7728,893
8/17/201119.8819.9519.5519.649,605
8/16/201119.8819.8819.5619.637,944
8/15/201119.6819.8419.4819.8230,476
8/12/201119.5219.5819.3119.359,180
8/11/201118.5619.4818.5619.2857,518
8/10/201118.9419.0518.4518.4518,742
8/9/201118.7019.2718.0219.2737,880
8/8/201119.3319.3718.4118.4156,814
8/5/201120.0620.0618.8119.75127,419
8/4/201120.5020.5019.7119.7672,440
8/3/201120.6020.7620.4520.7526,876
8/2/201120.9120.9520.6120.7023,597
8/1/201121.2021.3020.7820.9317,146
7/29/201120.8821.0720.8220.9513,075
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center