$39.50 -0.15 (%) PS Dyn Leis&Ent Shs - NYSE ARCA

Dec. 2, 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

PEJ historical data

Date Open High Low Close Volume
12/2/201640.0940.0939.5039.5026,919
12/1/201639.7239.9039.4039.65327,221
11/30/201639.9840.0739.6939.6927,120
11/29/201640.0740.2639.9540.1431,983
11/28/201640.6740.6739.9040.0149,101
11/25/201640.3440.3740.2440.3459,792
11/23/201639.9340.3539.9340.3320,580
11/21/201639.7639.7639.5639.7217,696
11/18/201639.5539.6339.3939.6129,281
11/17/201638.7639.4738.7639.46742,281
11/16/201638.8639.1938.8038.8913,977
11/15/201638.8439.1938.5838.9440,565
11/14/201638.2338.7238.2338.6815,053
11/11/201637.9338.1737.8438.135,657
11/10/201637.7138.0837.7137.8313,658
11/9/201636.4737.6936.4737.5913,248
11/8/201636.8137.1436.6737.126,256
11/7/201636.3536.9336.2736.8928,140
11/4/201635.7636.2435.7635.8917,622
11/3/201636.0536.1635.7335.736,878
11/2/201636.1236.3035.9835.987,415
11/1/201636.3736.4936.0036.1426,393
10/31/201636.1936.4936.1736.4752,023
10/28/201635.9036.3135.9036.1224,549
10/27/201636.1936.1935.7535.967,209
10/26/201635.8936.2635.6936.0213,589
10/25/201636.5236.6236.3636.369,505
10/24/201636.8537.0036.7536.7622,807
10/21/201636.4636.8836.4636.7942,145
10/20/201636.3636.6036.2936.6015,570
10/19/201636.0536.4336.0536.4259,045
10/18/201635.9736.2835.9736.0420,965
10/17/201635.8836.1135.7135.7311,902
10/14/201636.1736.2735.8635.937,370
10/13/201635.4536.1235.4536.017,963
10/12/201635.7135.9635.6435.8511,077
10/11/201636.1736.1935.6435.6921,572
10/10/201636.0036.1636.0036.087,005
10/7/201635.8035.8235.5235.6814,496
10/6/201635.6335.8935.5435.8710,204
10/5/201635.9435.9435.7735.778,924
10/4/201636.0836.2035.7935.8313,887
10/3/201635.5735.8835.5535.8610,278
9/30/201635.3835.6935.3835.5715,431
9/29/201635.4735.5735.2535.3016,967
9/28/201635.6035.6835.3935.4725,235
9/27/201635.2435.6035.2235.5436,885
9/26/201635.4135.4535.2335.2327,191
9/23/201635.4235.7635.4235.7633,666
9/22/201635.2335.7135.2335.62118,167
9/21/201635.0035.1834.7135.1850,686
9/20/201635.0935.1234.8634.9340,284
9/19/201634.9035.2034.7834.8945,191
9/16/201634.8934.8934.5834.716,297
9/15/201634.7435.0234.7235.018,935
9/14/201634.8534.9834.6834.755,791
9/13/201635.1335.1334.7934.948,415
9/12/201634.4835.3634.3435.3119,372
9/9/201635.5735.5734.8234.839,970
9/8/201635.7835.8135.7035.777,915
9/7/201635.3135.8335.3135.8130,654
9/6/201635.2935.2935.1735.2712,506
9/2/201635.0435.3135.0435.246,138
9/1/201635.0835.1834.8635.0042,759
8/31/201635.2235.2234.8335.1113,613
8/30/201635.0535.3935.0535.279,902
8/29/201634.8235.0834.8235.0020,356
8/26/201635.1935.1934.7834.884,776
8/25/201635.1835.2435.0535.1737,566
8/24/201635.2835.4335.1735.217,920
8/23/201635.2535.4035.2535.319,489
8/22/201635.0635.1534.9635.0810,753
8/19/201635.2235.3035.1035.117,861
8/18/201635.2335.3535.1735.3567,245
8/17/201635.2035.2935.0735.2932,522
8/16/201635.2935.3735.2335.2619,996
8/15/201635.2035.4935.2035.4314,639
8/12/201635.2235.3335.1035.1730,566
8/11/201634.9835.3434.9835.2930,530
8/10/201634.9634.9634.7834.9319,082
8/9/201635.1335.1734.9634.968,977
8/8/201635.0435.2535.0435.0936,132
8/5/201634.6135.0334.6135.0133,363
8/4/201634.4434.4934.3134.4530,804
8/3/201634.2434.4434.2334.3810,721
8/2/201635.0935.0934.2834.3021,221
8/1/201635.2635.4035.1535.2625,315
7/29/201635.5335.5835.2235.2229,971
7/28/201635.3035.6635.2635.6015,307
7/27/201635.5435.5435.2335.3524,657
7/26/201635.4235.6235.3735.5613,586
7/25/201635.7335.7335.5135.6123,190
7/22/201635.3135.7435.2835.6917,784
7/21/201635.3235.3435.0135.1411,221
7/20/201635.7135.8635.5735.6129,166
7/19/201635.5135.6235.3935.6127,147
7/18/201635.6535.7535.5435.5713,400
7/15/201635.8335.8335.5935.64346,022
7/14/201635.7135.9435.7135.9159,989
7/13/201635.6235.6235.3135.40115,997
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center