$38.00 -0.32 (%) PSh Prv Equity Shs -

Sep. 23, 2016 | 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
9/23/201638.0538.0538.0038.00607
9/22/201638.1538.4238.1538.321,479
9/21/201638.6638.6637.9837.981,964
9/20/201638.7038.7038.7038.703
9/19/201638.3438.7038.3438.701,584
9/16/201636.3239.9536.3238.621,353
9/15/201638.4038.6538.2838.56555
9/14/201638.4038.7638.0538.451,483
9/13/201638.6038.7038.3838.381,065
9/12/201638.1339.1438.1339.147,001
9/9/201638.9638.9638.8338.832,369
9/8/201639.3339.3339.3339.3316,400
9/7/201639.2539.3339.2539.331,853
9/6/201639.3939.4439.3639.362,086
9/2/201639.0039.0039.0039.00426
9/1/201638.9438.9738.8138.972,108
8/31/201638.7538.7538.3338.531,053
8/30/201638.6038.6538.5138.631,578
8/29/201637.9638.0537.9637.981,316
8/26/201638.4839.0638.4438.603,201
8/25/201638.3738.4338.3738.402,901
8/24/201638.5338.5338.5338.53295
8/23/201638.5638.7038.4038.632,509
8/22/201637.9638.5637.9638.564,233
8/19/201638.4038.6938.3538.353,710
8/18/201638.4538.5738.4538.561,260
8/17/201638.1438.1438.1438.14462
8/16/201638.3538.4438.3238.421,989
8/15/201638.1538.2638.1538.261,062
8/12/201638.2038.2038.2038.20233
8/11/201638.2538.2538.0538.20584
8/10/201638.0538.0538.0538.0599
8/9/201638.1038.1037.9638.056,852
8/8/201637.5537.7137.5537.71920
8/5/201637.5237.8237.5237.7922,787
8/4/201638.5838.5837.6237.881,784
8/3/201637.5437.5437.5437.54252
8/2/201637.4437.4837.4437.462,812
8/1/201638.9538.9537.3637.7237,100
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
  • Showing 1-100 of 894 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center