$35.00 +0.12 (%) PS Dyn Leis&Ent Shs -

Aug. 29, 2016 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEJ historical data

Date Open High Low Close Volume
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
7/12/201635.0235.5335.0235.48277,548
7/11/201634.4534.8234.4534.72259,362
7/8/201634.0034.4434.0034.3330,392
7/7/201633.8133.8133.6133.7711,103
7/6/201633.2333.5033.0433.466,789
7/5/201633.6433.6433.2433.4313,109
7/1/201633.5833.9733.5833.7816,879
6/30/201633.3033.5833.2433.5818,986
6/29/201633.0633.2833.0533.2148,026
6/28/201632.3932.5332.2232.5016,980
6/27/201632.6832.6831.8432.0359,768
6/24/201632.9733.4532.8432.9313,979
6/23/201634.2734.3634.0334.2321,798
6/22/201634.1634.2634.0434.0511,692
6/21/201634.0834.2734.0034.1316,720
6/20/201634.0834.3834.0834.1116,671
6/17/201633.9033.9333.8233.876,005
6/16/201633.8133.9633.6733.9437,681
6/15/201634.3134.4034.1434.149,902
6/14/201634.3334.3333.9834.1411,159
6/13/201635.0535.0734.4834.4811,437
6/10/201635.1835.3535.0735.1742,430
6/9/201635.3835.6235.3835.5637,877
6/8/201635.2735.4535.2235.3910,122
6/7/201635.3335.5235.3235.3222,941
6/6/201634.8635.0434.7835.0143,424
6/3/201634.8935.0734.6634.9935,893
6/2/201635.3535.4135.2835.3156,286
6/1/201634.9835.2534.9835.2411,858
5/31/201635.2235.2234.9235.058,176
5/27/201635.1735.3035.1735.2210,442
5/26/201634.9635.0034.8934.928,797
5/25/201635.2235.2935.0935.1011,308
5/24/201634.7835.2634.7835.1827,476
5/23/201634.8634.8734.6834.6833,348
5/20/201634.8434.9034.7434.785,513
5/19/201634.7234.9034.4134.6956,820
5/18/201634.9235.2334.7834.9224,925
5/17/201635.2235.5635.0235.088,758
5/16/201635.0335.3735.0135.2823,702
5/13/201635.0635.3534.9635.0316,770
5/12/201635.5535.5534.9635.1718,375
5/11/201635.9436.0735.4135.4234,621
5/10/201635.8836.1135.7436.068,559
5/9/201635.4335.9035.4335.7421,306
5/6/201635.2335.3934.8935.3911,673
5/5/201635.4735.6335.3635.3616,861
5/4/201635.5435.6135.3635.4594,556
5/3/201636.0336.1035.8535.9318,359
5/2/201635.8536.0635.8536.0619,285
4/29/201635.8835.9735.5135.6731,973
4/28/201636.2036.3035.7635.79312,816
4/27/201636.6036.6036.4136.48540,122
4/26/201636.6136.7236.2936.5656,505
4/25/201636.7136.7636.4836.5119,614
4/22/201636.7736.8136.4636.5823,092
4/21/201637.6537.6537.0437.0820,184
4/20/201637.7037.8237.6437.6428,652
4/19/201637.9737.9737.5837.7411,429
4/18/201637.6537.8137.6137.7623,225
4/15/201637.6337.7337.5437.6823,813
4/14/201637.6437.8337.6237.6464,426
4/13/201637.2237.5337.2237.5013,846
4/12/201636.8637.0536.8637.0322,541
4/11/201637.0537.3236.8136.8117,242
4/8/201636.8937.0136.7936.898,913
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center