$31.20 +0.32 (%) PS Dyn Leis&Ent Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEJ historical data

Date Open High Low Close Volume
2/10/201631.0331.6931.0331.2038,857
2/9/201630.3031.1930.2930.88147,515
2/8/201630.6530.8230.1430.68105,061
2/5/201632.6632.6631.1831.2087,102
2/4/201632.4232.8032.4132.7613,837
2/3/201632.9132.9631.8632.4912,490
2/2/201633.1633.3232.5732.7041,089
2/1/201633.1033.8333.1033.7165,140
1/29/201632.4233.3032.3533.3031,167
1/28/201633.1233.1232.1532.3838,210
1/27/201633.2733.4632.8332.8512,971
1/26/201632.8833.2532.7033.25102,250
1/25/201633.4833.4832.7232.7326,614
1/22/201633.2233.5933.1333.4831,099
1/21/201632.7333.2132.4532.9351,778
1/20/201632.4233.0631.4132.64127,444
1/19/201633.1733.3032.4932.7994,936
1/15/201632.6333.0232.2432.78140,124
1/14/201633.3233.8232.5933.5951,711
1/13/201634.6334.6633.0033.2287,058
1/12/201634.5634.6434.0834.5156,756
1/11/201634.2334.3733.7534.29259,138
1/8/201634.6734.8634.0334.0513,179
1/7/201634.9534.9634.3334.3888,701
1/6/201634.9835.6434.9735.40147,463
1/5/201635.7935.7935.3235.4428,816
1/4/201636.1036.1035.4335.68344,850
12/31/201536.8537.0336.7636.7613,438
12/30/201537.5737.5737.1837.1817,767
12/29/201537.4037.6537.2837.6024,558
12/28/201537.1737.2736.8737.2017,149
12/24/201537.1237.4037.1237.252,511
12/23/201536.8937.1536.8837.1111,688
12/22/201536.9136.9536.5636.909,797
12/21/201536.5936.8536.5936.8420,578
12/18/201536.8337.0036.3136.339,233
12/17/201537.6037.7536.9636.9617,306
12/16/201537.2737.6436.9837.548,533
12/15/201536.8437.1536.8436.9929,748
12/14/201536.6836.9036.0836.5626,333
12/11/201537.1737.2236.5636.6111,630
12/10/201537.3837.8337.3837.717,228
12/9/201537.7138.0237.1437.3412,726
12/8/201537.9838.0337.4337.7122,515
12/7/201538.1738.4638.1738.3430,267
12/4/201537.3938.0237.3338.0216,658
12/3/201537.7337.7837.1337.237,985
12/2/201537.8838.0937.6937.8022,664
12/1/201537.3337.7637.3337.73324,999
11/30/201537.7937.7937.1837.2349,264
11/27/201537.6737.8637.5637.7718,228
11/25/201537.6237.7637.5537.7214,966
11/24/201537.5037.5637.0737.5229,560
11/23/201537.9538.1437.7337.9830,199
11/20/201537.8937.9137.5937.8933,067
11/19/201537.5137.7137.5037.5723,135
11/18/201537.0837.4636.8337.4443,408
11/17/201537.2137.5336.8836.9521,463
11/16/201536.8337.0436.5737.0413,359
11/13/201537.5837.5837.1137.1733,349
11/12/201538.0438.0737.6737.6763,304
11/11/201538.4338.5838.2338.2310,120
11/10/201538.0438.3838.0238.3610,041
11/9/201538.9038.9038.0038.12434,870
11/6/201538.4438.8538.4238.84454,512
11/5/201538.4238.5338.1838.4419,666
11/4/201539.2339.2338.1738.35381,992
11/3/201538.9939.0638.6538.9632,021
10/30/201538.8238.8238.4538.4636,942
10/29/201538.7138.7138.5138.5732,372
10/28/201538.6738.8638.3838.8246,266
10/27/201538.9038.9038.2538.5655,329
10/26/201538.5239.0938.5239.0734,327
10/23/201538.3338.5938.1838.5668,504
10/22/201537.6138.0137.3137.8927,474
10/21/201538.0038.0237.3637.4114,516
10/20/201537.9538.1837.7637.9242,646
10/19/201537.3437.9837.3437.9225,082
10/16/201537.4637.4637.2537.4245,226
10/15/201536.9237.4936.7237.4922,854
10/14/201537.3837.5036.6636.778,288
10/13/201537.4037.7337.2937.3244,046
10/12/201537.2537.7837.2537.7333,769
10/9/201536.7037.2336.7037.2033,630
10/8/201536.5136.7136.2536.6615,080
10/7/201535.7936.4035.7936.4012,465
10/6/201536.8836.8936.0236.0218,063
10/5/201536.3436.9136.3136.8661,141
10/2/201535.3736.0835.1136.0886,095
10/1/201535.6635.7435.2935.719,382
9/30/201535.4435.6435.0735.6415,538
9/29/201535.2135.2834.7835.06145,790
9/28/201536.1836.1935.1135.1921,100
9/25/201536.8636.8836.2436.4111,517
9/24/201536.5336.5536.1236.4915,770
9/23/201536.7736.8036.4936.7717,383
9/22/201536.9436.9936.4636.64130,586
9/21/201537.3237.6537.0137.3121,077
9/18/201537.2837.6537.1237.1328,718
9/17/201537.3238.1837.3237.7318,551
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center