$20.08 -0.26 (%) PrShs S&P 500 Shs -

Jun. 27, 2016 | 10:57 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

PBP historical data

Date Open High Low Close Volume
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
7/28/201121.0621.2021.0121.0214,306
7/27/201121.2921.2921.0721.14108,566
7/26/201121.2821.4021.2821.287,350
7/25/201121.2421.4421.2421.3320,485
7/22/201121.3621.4521.3421.4515,860
7/21/201121.3621.4521.3421.4311,276
7/20/201121.1821.4121.1621.2435,477
7/19/201121.1221.2821.1221.248,749
7/18/201121.1921.1921.0221.095,671
7/15/201121.1121.3520.9821.1529,183
7/14/201121.1821.2321.1421.147,195
7/13/201121.1621.2621.1021.2181,529
7/12/201121.0921.2121.0921.1526,464
7/11/201121.0221.1521.0221.1222,684
7/8/201121.1221.2021.1221.148,526
7/7/201121.2421.2421.1321.1858,863
7/6/201121.1521.1921.1221.147,603
7/5/201121.2521.2521.1221.1411,188
7/1/201121.1721.1821.0921.1817,773
6/30/201121.1721.1821.0921.1118,862
6/29/201121.0021.2720.9921.119,023
6/28/201120.9721.0020.9120.9520,253
6/27/201120.9220.9420.7420.8216,575
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center