$40.65 0.00 (%) PSh Prv Equity Shs -

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEX historical data

Date Open High Low Close Volume
9/3/201540.8040.9140.6540.653,893
9/2/201540.0740.1440.0740.142,467
9/1/201540.2640.2639.5139.5834,869
8/31/201540.8840.9340.7040.935,822
8/28/201540.4141.0040.4141.003,800
8/27/201540.2140.7440.1840.743,468
8/26/201539.6039.6339.2539.353,712
8/25/201539.7539.8539.7239.722,365
8/24/201538.2538.2538.2538.250
8/21/201540.5140.5140.1040.101,120
8/20/201541.0641.0641.0641.061,100
8/19/201541.9241.9241.5941.593,133
8/18/201541.8542.1341.8542.133,130
8/17/201541.8842.0241.7241.982,586
8/14/201541.7641.7641.7641.76188
8/13/201541.4041.7341.4041.731,180
8/12/201541.4741.6741.4741.662,410
8/11/201541.8041.8041.8041.80100
8/10/201541.6542.1641.6542.167,126
8/7/201541.5041.5541.5041.5517,530
8/6/201541.6541.6541.5541.551,871
8/5/201541.6441.8141.6441.763,821
8/4/201541.6841.8341.5541.55896
8/3/201541.7541.7541.6041.75470
7/31/201542.0042.0041.6441.653,995
7/30/201541.6041.6041.3541.35546
7/29/201541.8441.8441.6041.601,184
7/28/201541.2441.5241.1041.502,603
7/27/201541.1541.2041.0241.061,540
7/24/201541.5041.5641.5041.56777
7/23/201541.9741.9741.5541.553,615
7/22/201541.9941.9941.9941.99146
7/21/201542.2442.2542.0342.112,374
7/20/201542.3442.3442.2942.29938
7/17/201542.0442.0542.0042.002,420
7/16/201542.0042.1541.9641.963,107
7/15/201541.7141.8241.7041.7510,626
7/13/201541.5941.6141.5441.543,249
7/10/201541.2041.2041.1541.15667
7/9/201540.5040.5040.5040.50283
7/8/201540.4840.4840.4840.480
7/7/201540.4840.4840.4840.48229
7/6/201540.4840.4840.4840.48401
7/2/201540.8940.8940.8940.890
7/1/201541.1141.1140.8940.891,306
6/30/201541.0141.0141.0141.010
6/29/201541.3741.3741.0141.012,182
6/26/201541.8041.8541.8041.85661
6/25/201542.1742.1742.0042.002,389
6/24/201541.6742.1941.6742.19533
6/23/201541.0942.5841.0942.58848
6/22/201543.9943.9942.3842.522,014
6/19/201542.0542.1242.0242.021,412
6/18/201541.9841.9841.9841.980
6/17/201542.0342.0341.9841.98756
6/16/201541.3041.3041.3041.300
6/15/201540.6341.4940.6341.303,079
6/12/201542.0542.1442.0042.142,216
6/11/201542.0242.0242.0242.020
6/10/201541.7242.0241.5442.022,083
6/9/201541.8241.8241.7041.701,814
6/8/201541.6341.6341.3641.373,368
6/5/201541.8841.8841.8841.880
6/4/201541.8841.8841.8841.880
6/3/201541.8841.8841.8841.88127
6/2/201542.0542.0542.0542.050
6/1/201542.0542.0542.0542.050
5/29/201542.0642.0642.0542.05300
5/28/201542.2342.2342.2342.23137
5/27/201541.9341.9341.9341.930
5/26/201542.0142.0141.9341.93800
5/22/201542.5142.5142.5042.50723
5/21/201542.4942.6042.4942.602,764
5/20/201542.4642.4642.4642.46400
5/19/201542.2142.2142.2142.21138
5/18/201541.6841.6841.6841.680
5/15/201541.6841.6841.6841.680
5/14/201541.6841.6841.6841.68185
5/13/201541.4241.4240.9940.99801
5/12/201541.2641.2641.2641.26457
5/11/201540.8440.8440.8440.84450
5/8/201540.8640.8640.8040.801,127
5/7/201540.4140.5440.4140.5421,480
5/6/201540.9040.9040.5240.522,131
5/5/201540.8740.8740.8740.870
5/4/201540.8740.8740.8740.87450
5/1/201541.5441.5641.5441.56660
4/30/201541.2641.2641.2441.24268
4/29/201541.9941.9941.9941.990
4/28/201541.9941.9941.9941.99331
4/27/201541.6141.7041.6041.701,892
4/24/201541.0541.0541.0541.050
4/23/201541.0541.0541.0541.050
4/22/201541.3941.3941.0541.05294
4/21/201541.2741.2741.2741.27600
4/20/201541.2741.2741.2741.27214
4/17/201540.8841.4740.8741.47353
4/16/201541.4241.4241.4241.420
4/15/201541.4241.4241.4241.420
4/14/201541.4241.4241.4241.420
  • Showing 1-100 of 629 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!