$37.93 -0.22 (%) PSh Prv Equity Shs -

Apr. 28, 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
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
3/8/201634.4834.4834.3734.382,054
3/7/201634.6734.6734.6734.670
3/4/201634.7534.7534.6734.67358
3/3/201633.9433.9433.9433.940
3/2/201633.9433.9433.9433.94138
3/1/201633.8634.0933.8634.08768
2/29/201633.6533.6533.6233.624,118
2/26/201633.4033.5233.4033.522,111
2/25/201633.2933.5433.2533.5411,865
2/24/201632.8032.8932.8032.89355
2/23/201632.9132.9132.9032.91450
2/22/201633.1733.1733.1733.170
2/19/201633.1733.1733.1733.170
2/18/201633.1733.1733.1733.17386
2/17/201632.8933.1532.8933.151,932
2/16/201632.4032.4932.1032.491,356
2/12/201631.7031.7031.4631.60931
2/11/201631.0331.3631.0331.36680
2/10/201631.9332.0031.9331.975,732
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
  • Showing 1-100 of 790 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center