$41.06 -0.50 (%) PSh Prv Equity Shs -

Jul. 27, 2015 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 601 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!