$37.92 +0.30 (%) PSh Prv Equity Shs -

Jul. 29, 2016 | 04:00 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

PEX historical data

Date Open High Low Close Volume
7/29/201637.6937.9737.6937.9224,670
7/28/201638.9438.9437.6237.62889
7/27/201637.6337.6537.6337.64637
7/26/201637.3437.4137.2937.411,000
7/25/201637.2037.2037.2037.200
7/22/201637.2037.2037.2037.20130
7/21/201637.0737.1537.0437.091,196
7/20/201636.9937.0436.9937.03775
7/19/201636.6036.8836.6036.742,026
7/18/201636.9037.0136.9037.011,212
7/15/201636.5736.5936.4836.591,526
7/14/201636.8036.8536.8036.85958
7/13/201636.7936.7936.7936.7927
7/12/201636.8436.8436.7336.79682
7/11/201636.1536.2036.0236.202,002
7/8/201635.8035.8035.6935.699,349
7/7/201635.4735.4835.3835.401,874
7/6/201635.3235.3535.1435.262,335
7/5/201635.9335.9635.5535.652,243
7/1/201636.2036.4736.2036.47599
6/30/201636.0836.0836.0236.02813
6/29/201635.5435.5435.5435.54216
6/28/201632.9634.8532.9034.85610
6/27/201634.8034.8034.2934.613,504
6/24/201637.1737.1732.0635.621,067
6/23/201638.4338.4338.3738.431,867
6/22/201638.2238.2237.8237.821,443
6/21/201638.4138.4138.2338.272,308
6/20/201638.0938.2238.0938.22529
6/17/201637.0137.0137.0137.010
6/16/201637.0137.0137.0137.01209
6/15/201637.2637.2637.2637.26262
6/14/201637.5037.5037.5037.50702
6/13/201637.7137.7137.7137.71268
6/10/201638.2938.3038.2938.30549
6/9/201638.6538.7038.6038.70982
6/8/201638.7938.8938.7138.89744
6/7/201638.6938.6938.5738.5718,246
6/6/201638.5038.5538.3938.474,809
6/3/201638.1838.2638.1838.26702
6/2/201638.1038.1038.1038.10130
6/1/201637.9337.9737.9337.97376
5/31/201637.8138.1837.8138.186,218
5/27/201637.8938.4537.8938.45540
5/26/201638.0038.0037.8237.833,515
5/25/201637.1537.1537.1537.1560
5/24/201637.1537.1537.1537.150
5/23/201636.9437.1536.9437.15710
5/20/201636.8536.8536.6036.60820
5/19/201636.7236.7536.4036.425,182
5/18/201636.8037.1536.5236.5215,880
5/17/201637.1437.1437.1437.14192
5/16/201637.0337.0337.0337.03217
5/13/201636.9036.9036.9036.9093
5/12/201637.4637.4636.8236.82410
5/11/201637.4437.4437.2337.23441
5/10/201636.7336.7336.7236.72821
5/9/201637.0537.0537.0537.050
5/6/201637.0537.0537.0137.053,269
5/5/201636.8036.9436.8036.94323
5/4/201637.5037.5037.5037.50136
5/3/201637.5037.5037.5037.500
5/2/201637.5037.5037.5037.501,000
4/29/201637.4037.4037.4037.40190
4/28/201637.9537.9537.9337.93415
4/27/201638.1438.1538.1438.15252
4/26/201637.9737.9737.9737.97370
4/25/201637.3737.3737.3737.37151
4/22/201637.6037.6037.1337.131,957
4/21/201637.3437.3437.3437.340
4/20/201637.3438.0437.0937.342,968
4/19/201636.4837.4836.4837.47800
4/18/201636.8037.4036.8037.40260
4/15/201636.5036.8036.4836.802,291
4/14/201636.8037.2936.8037.294,510
4/13/201636.9837.7036.9036.906,428
4/12/201636.6536.7036.3036.5610,010
4/11/201636.4036.5536.2036.5019,571
4/8/201636.4236.4236.3436.341,395
4/7/201636.0136.1135.8435.8416,717
4/6/201636.1736.3736.1736.297,899
4/5/201636.7036.7036.7036.705
4/4/201636.9336.9336.7036.702,562
4/1/201636.4036.7336.4036.721,118
3/31/201636.7036.7136.7036.71499
3/30/201636.4936.5736.4936.54718
3/29/201635.6836.2035.6836.202,278
3/28/201635.5535.8135.5535.815,092
3/24/201635.6235.6335.5935.591,653
3/23/201636.0036.0035.6135.61673
3/22/201636.1736.2136.1536.15317
3/21/201635.8335.8335.8335.830
3/18/201635.8335.8335.8335.830
3/17/201635.8335.8335.8335.83219
3/16/201634.9435.3034.9435.261,783
3/15/201634.8034.9034.8034.823,927
3/14/201634.9335.0434.8835.041,482
3/11/201634.8734.9434.8434.933,781
3/10/201634.4534.4534.4534.45134
3/9/201634.4634.4634.4634.46500
  • Showing 1-100 of 855 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center