$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
10/2/201520.1620.4519.9820.44220,227
10/1/201520.2520.3520.0420.25150,802
9/30/201520.2020.2020.0120.1875,925
9/29/201519.8720.0419.7219.8671,750
9/28/201520.3120.3119.7919.86115,324
9/25/201520.4520.4520.2020.27128,932
9/24/201520.2720.3120.0520.2897,406
9/23/201520.4320.4420.2620.3289,685
9/22/201520.3720.4820.2220.33250,321
9/21/201520.6720.7220.3520.52645,151
9/18/201520.2220.6420.2120.41101,756
9/17/201520.8221.1320.7720.8976,119
9/16/201520.7820.8820.7320.8046,570
9/15/201520.6220.7520.5320.7151,593
9/14/201520.5820.5920.3920.46253,403
9/11/201520.4220.5520.3320.5032,958
9/10/201520.4120.5720.2720.4267,769
9/9/201520.7020.8220.2220.2991,064
9/8/201520.1420.5820.1420.55232,329
9/4/201520.0120.3719.9720.0953,839
9/3/201520.4020.6120.2820.3150,031
9/2/201520.1020.4120.0220.3598,985
9/1/201520.2920.4319.8319.90145,678
8/31/201520.5020.6120.4220.45566,322
8/28/201520.4720.7020.4220.5876,282
8/27/201520.2220.7720.1720.47207,996
8/26/201519.7520.3219.6120.16122,351
8/25/201520.0220.2919.5519.59100,867
8/24/201519.3520.3312.7119.63653,386
8/21/201520.8120.8720.4720.49207,604
8/20/201521.2821.3221.0121.01121,479
8/19/201521.5821.5921.3421.4671,284
8/18/201521.6921.7021.5921.6392,152
8/17/201521.5421.6921.4021.64255,651
8/14/201521.5621.5821.4421.5739,814
8/13/201521.4421.5821.4021.4963,243
8/12/201521.3321.5321.1421.5172,759
8/11/201521.5721.5721.3721.47178,805
8/10/201521.5721.6421.5121.60140,287
8/7/201521.3821.4621.2821.3783,053
8/6/201521.5321.6521.3421.4470,920
8/5/201521.6221.7021.5421.55188,334
8/4/201521.5321.5721.4221.5281,069
8/3/201521.5621.6221.4221.48937,527
7/31/201521.6321.7121.5321.6085,168
7/30/201521.5821.7121.4321.7161,688
7/29/201521.4621.6321.3921.60127,475
7/28/201521.2721.4821.2121.46116,794
7/27/201521.3121.3321.1821.21472,113
7/24/201521.5221.5721.3121.3641,712
7/23/201521.5821.6721.4721.5474,426
7/22/201521.5921.6721.5421.6060,940
7/21/201521.6221.6921.5821.6757,134
7/20/201521.8421.8421.6221.73122,983
7/17/201521.6721.6821.5921.6467,430
7/16/201521.5221.6921.5221.6682,620
7/15/201521.5121.5921.4421.48118,940
7/14/201521.4121.5321.4121.5043,244
7/13/201521.2421.4321.2321.43344,501
7/10/201521.1121.2421.0621.2046,152
7/9/201520.9721.1720.9120.9775,794
7/8/201521.0821.1420.7720.8245,053
7/7/201521.0621.2320.8421.2389,676
7/6/201520.9221.1420.8221.1352,615
7/2/201521.2321.2521.0921.1758,009
7/1/201521.1521.2221.0421.2168,013
6/30/201521.1221.1420.9321.0275,851
6/29/201521.1721.2321.0221.0272,907
6/26/201521.3021.3921.0021.3567,115
6/25/201521.6221.6221.0521.2842,582
6/24/201521.4021.4921.3121.4367,570
6/23/201521.3921.5021.3521.49142,621
6/22/201521.4621.6121.1721.46206,840
6/19/201521.6121.6121.3421.37138,155
6/18/201521.5121.7221.5021.68159,034
6/17/201521.4621.5421.3821.4540,972
6/16/201521.2721.4521.2721.40171,505
6/15/201521.3121.4921.2221.34180,962
6/12/201521.4521.4621.3521.4373,963
6/11/201521.4621.5521.4621.5049,956
6/10/201521.2721.5021.2721.4686,602
6/9/201521.2921.2921.1721.23263,015
6/8/201521.3621.3721.2521.2644,479
6/5/201521.2821.4121.2821.3560,227
6/4/201521.4621.5021.3021.3680,045
6/3/201521.5321.5521.4221.4653,599
6/2/201521.4821.5121.4321.4652,788
6/1/201521.5121.5221.3921.4853,332
5/29/201521.5521.5521.3821.4044,676
5/28/201521.4221.5021.4221.4573,933
5/27/201521.3621.5121.3621.4969,295
5/26/201521.4221.4521.3521.3691,852
5/22/201521.5121.5721.3921.5555,130
5/21/201521.4421.5521.3921.5362,849
5/20/201521.4421.5321.4021.50128,130
5/19/201521.4921.4921.4121.4453,958
5/18/201521.4021.4921.3821.452,378,280
5/15/201521.3821.4421.3621.3959,015
5/14/201521.4521.4721.4021.42159,998
5/13/201521.3821.4421.3421.40183,177
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center