$42.50 -0.10 (%) PSh Prv Equity Shs -

May. 22, 2015 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEX historical data

Date Open High Low Close Volume
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
4/13/201541.4241.4241.0641.421,136
4/10/201541.4241.4241.4241.420
4/9/201541.4241.4241.4241.42967
4/8/201541.1841.1841.1841.188,059
4/7/201541.3941.3941.3941.39181
4/6/201541.2441.4941.2441.49399
4/2/201540.5440.5440.5440.540
4/1/201540.3840.5640.3840.542,460
3/31/201540.6140.7940.6140.79982
3/30/201540.8440.8640.7440.741,520
3/27/201540.8540.8540.6440.64818
3/26/201541.0241.0240.5740.572,042
3/25/201541.4941.5041.0641.097,357
3/24/201541.4441.8941.4441.852,424
3/23/201542.4542.4541.4541.45388
3/20/201541.1041.1041.1041.10293
3/19/201540.5040.5040.5040.506,678
3/18/201540.3040.3040.2540.253,819
3/17/201540.8940.8940.8940.890
3/16/201540.9340.9340.8940.891,430
3/13/201539.5640.3339.5640.33597
3/11/201540.0140.0140.0040.00604
3/10/201540.6440.6440.2740.272,007
3/9/201540.8840.8840.6540.652,170
3/6/201540.8740.8740.8640.861,294
3/5/201541.4741.4841.4741.48510
3/4/201541.4841.4841.4841.480
3/3/201541.5041.5541.2441.482,982
3/2/201541.3841.6941.3841.40920
2/27/201541.3041.3041.3041.300
2/26/201541.3041.3041.3041.30126
2/25/201541.5341.8241.5341.547,366
2/24/201541.9541.9541.2041.20888
2/23/201541.0541.0541.0541.05345
2/20/201541.2241.2241.2241.220
2/19/201541.2241.2241.2241.22298
2/18/201541.2041.2041.2041.20153
2/17/201540.6540.7540.6540.752,442
2/13/201540.7440.7440.6540.722,292
2/12/201540.3640.6540.3540.457,649
2/11/201540.1940.1939.7839.78511
2/10/201540.1140.1140.1140.11750
2/9/201540.3740.3740.0840.08965
2/6/201540.4340.6140.4340.611,083
2/5/201540.1540.5940.1540.598,427
2/4/201540.6540.6540.0040.009,454
2/3/201540.0540.3640.0240.326,838
2/2/201539.2139.6338.9939.455,608
1/30/201539.6739.6739.1239.476,744
1/29/201539.5539.5539.1239.156,500
1/28/201539.6039.7539.6039.752,516
1/27/201539.8539.8639.6039.863,999
1/26/201539.5239.5939.3239.3211,975
1/23/201539.0039.1738.9139.1226,072
1/22/201539.3039.3038.8738.87766
1/21/201538.7438.9038.5938.894,179
1/20/201537.5038.8637.5038.7559,377
1/16/201538.8638.8638.7638.761,065
1/15/201538.5838.5838.5838.58239
1/14/201538.4838.8538.4338.85759
1/13/201539.2939.2938.4738.477,160
1/12/201539.0039.0038.9838.991,501
1/9/201538.6639.1938.6439.1942,935
1/8/201538.8139.0938.8139.0922,260
1/6/201538.7638.9738.6838.689,787
1/5/201539.3839.5039.1739.3318,320
1/2/201539.6539.7039.3939.433,984
12/31/201439.6840.1639.6040.0229,913
12/30/201439.5940.1139.5940.116,013
12/29/201439.6740.0039.6739.8539,230
12/26/201440.6140.6139.8039.881,677
  • Showing 1-100 of 558 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center