$41.00 +0.43 (%) PS Dyn Leis&Ent Shs - NYSE ARCA

Jan. 24, 2017 | 03:20 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
1/23/201740.8040.8040.5740.574,169
1/20/201740.5240.8640.5240.7862,969
1/19/201740.6840.7840.3740.467,775
1/18/201740.5140.6940.5040.675,828
1/17/201740.6640.7840.4640.5417,374
1/13/201740.5740.7340.5740.7213,881
1/12/201740.6740.7940.2140.5512,662
1/11/201740.7240.7940.5840.794,379
1/10/201740.2640.7640.2640.61266,639
1/9/201740.4140.4540.2040.23374,557
1/6/201740.5740.6340.4040.4614,279
1/5/201740.7640.8240.4440.5823,420
1/4/201740.3240.8440.3240.8144,487
1/3/201740.4440.4439.9440.29159,082
12/30/201640.4840.4839.9040.028,906
12/29/201640.4640.5040.2940.3410,195
12/28/201640.8640.8640.3740.387,501
12/27/201640.7340.9040.7340.7813,492
12/23/201640.6840.7240.6240.6911,339
12/22/201641.0641.0640.6040.6914,369
12/21/201640.8841.1940.8441.1521,808
12/20/201640.7841.1040.7740.9435,462
12/19/201640.5040.7640.5040.6035,481
12/16/201640.6941.0640.5140.518,737
12/15/201640.8441.2740.7440.7715,038
12/14/201640.6141.0240.6140.6312,350
12/13/201640.4940.8140.4940.6327,436
12/12/201641.0641.0640.2740.32100,213
12/9/201641.2741.4740.9141.1334,708
12/8/201640.9541.4440.8140.8811,894
12/7/201640.3541.2140.3541.0425,190
12/6/201640.0240.3139.9040.2815,401
12/5/201639.7339.8739.3639.8420,097
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center