$31.93 +0.30 (%) PSh Prv Equity Shs -

Feb. 10, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEX historical data

Date Open High Low Close Volume
2/9/201631.6531.6531.6331.633,886
2/8/201633.2733.2733.2733.270
2/5/201633.2733.2733.2733.270
2/4/201633.2733.2733.2733.270
2/3/201633.2733.2733.2733.270
2/2/201633.6233.6233.2733.27589
2/1/201633.9534.2133.9534.21564
1/29/201633.7734.2833.7734.282,875
1/28/201633.5933.5933.5933.590
1/27/201633.7033.8033.5933.596,670
1/26/201633.3533.3533.3533.350
1/25/201633.3533.3533.3533.35500
1/22/201633.4533.4533.4533.45200
1/21/201631.9431.9431.9431.940
1/20/201632.7532.7531.3831.943,289
1/19/201633.5033.5032.9332.934,995
1/15/201632.7833.0432.7833.041,303
1/14/201633.7733.7733.7533.751,860
1/13/201634.2734.2733.5433.541,576
1/12/201634.7934.7934.2334.23526
1/11/201634.8134.8134.2334.6613,527
1/8/201635.0735.0934.9434.9411,054
1/7/201635.0435.0435.0135.011,328
1/6/201635.8935.8935.8935.89174
1/5/201636.0536.0536.0536.05160
1/4/201635.9336.1035.8535.883,162
12/31/201536.8936.9236.7336.73670
12/30/201536.6036.8736.3636.3613,925
12/29/201536.7836.7836.7836.78320
12/28/201536.8836.8836.7736.771,719
12/24/201536.8736.8836.8736.88300
12/23/201536.1736.1736.1736.170
12/22/201536.2636.2636.0136.173,621
12/21/201539.2039.2039.0239.074,695
12/18/201539.0839.0839.0839.081,056
12/17/201538.1838.1838.1838.180
12/16/201538.1838.1838.1838.180
12/15/201538.1838.1838.1838.180
12/14/201538.7838.7838.0038.1841,010
12/11/201539.2139.2438.6538.653,847
12/10/201539.3639.8839.3339.8810,678
12/9/201539.7139.7139.3439.3413,936
12/8/201539.6639.9439.6639.898,164
12/7/201540.5240.5240.1140.113,632
12/4/201540.4640.8340.4440.83560
12/3/201540.6740.6740.6740.671,018
12/2/201541.1541.1540.7240.845,823
12/1/201541.1041.1640.7941.161,213
11/30/201540.9540.9640.9240.955,602
11/27/201540.8040.8540.8040.85898
11/25/201540.2240.6940.2240.69866
11/24/201540.1740.2940.1740.293,944
11/23/201540.4940.4940.3640.36398
11/20/201540.4340.4340.4340.43478
11/19/201540.2140.4940.2140.49200
11/18/201540.1740.1740.1740.17199
11/17/201539.8340.0039.8340.001,851
11/16/201539.5239.5239.5239.521,100
11/13/201539.4139.4139.4139.41278
11/12/201540.3040.3040.3040.300
11/11/201540.3040.3040.3040.30253
11/10/201540.0440.0440.0440.04393
11/9/201540.0840.0940.0840.09334
11/6/201540.1240.1240.1240.129,005
11/5/201539.9940.0039.9940.001,355
11/4/201540.2340.2340.2340.230
11/3/201540.0640.2340.0640.231,305
10/30/201540.1940.1940.1940.19147
10/29/201540.1140.1140.1140.11213
10/28/201540.0040.2640.0040.143,881
10/27/201539.8939.8939.7039.703,806
10/26/201540.3740.3740.3640.36600
10/23/201540.4340.4340.4340.43352
10/22/201539.7340.0239.7340.022,100
10/21/201539.6939.7439.6839.68677
10/20/201539.7039.7039.7039.70210
10/19/201539.6739.6739.4239.421,215
10/16/201539.1139.1139.1139.110
10/15/201539.1139.1139.1139.110
10/14/201539.3139.3139.1139.11419
10/13/201539.3139.3339.3139.33841
10/12/201539.5839.5839.5839.58187
10/9/201539.6739.6739.6739.67594
10/8/201539.4439.6239.4439.62592
10/7/201539.5039.5639.4139.463,036
10/6/201539.0539.2339.0439.23759
10/5/201539.0039.0839.0039.081,760
10/2/201538.3338.5938.2838.574,090
10/1/201538.3138.4438.3138.432,132
9/30/201537.6237.8837.6237.883,135
9/29/201537.6537.6537.4837.481,444
9/28/201539.0039.0038.1638.164,442
9/25/201539.2139.2539.2039.203,106
9/24/201538.8538.8538.8538.85880
9/23/201539.2039.5239.1039.346,273
9/22/201539.8040.0639.7640.067,451
9/21/201540.4340.4340.4340.430
9/18/201540.5140.6440.4240.4311,437
9/17/201540.6940.8640.6940.85595
9/16/201540.3340.5640.3340.56725
  • Showing 1-100 of 736 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center