$35.49 -0.44 (%) PS Dyn Leis&Ent Shs -

May. 4, 2016 | 03:43 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
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
4/7/201637.0137.0136.5436.6913,295
4/6/201636.9337.0936.8237.0720,928
4/5/201636.8937.0836.8336.8619,090
4/4/201637.3937.5237.1737.1826,497
4/1/201636.6237.0036.5436.97483,702
3/31/201637.1137.2436.9636.9724,636
3/30/201637.0137.2337.0137.1224,782
3/29/201636.3636.7836.3436.7810,502
3/28/201635.9136.2435.8336.1921,986
3/24/201635.8735.8735.6235.8317,053
3/23/201636.1836.2335.9436.0538,684
3/22/201636.0336.3035.9136.2015,902
3/21/201636.3336.4436.3236.4112,384
3/18/201636.0736.5436.0736.3847,173
3/17/201636.0336.1535.9136.0420,022
3/16/201635.5036.1535.5036.0823,576
3/15/201635.7235.7735.6135.6315,383
3/14/201635.7035.9335.7035.8721,890
3/11/201635.4135.7835.4135.7845,799
3/10/201635.3635.5734.8635.1655,676
3/9/201635.0935.3534.9835.2612,879
3/8/201635.1435.3034.9234.9616,765
3/7/201635.3735.6135.3235.49175,105
3/4/201635.6535.6635.4735.5615,038
3/3/201635.2935.6435.2535.6114,067
3/2/201635.4635.5035.1735.4157,407
3/1/201635.1435.5435.0135.5375,054
2/29/201634.8335.1934.7034.8622,452
2/26/201635.0935.0934.7534.9538,491
2/25/201634.7834.9834.6334.9734,030
2/24/201634.0434.6433.7534.5936,549
2/23/201634.3034.5634.2834.3136,393
2/22/201634.0834.5634.0834.48356,768
2/19/201633.4833.8833.4433.8528,247
2/18/201633.5933.7033.2933.5818,394
2/17/201633.0833.6433.0833.5735,428
2/16/201632.2232.7132.1132.7157,217
2/12/201631.4131.9631.3331.9131,916
2/11/201630.7831.3230.7831.1849,269
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center