$14.70 -0.21 (%) PS Hi Yld Eq Dv Shs -

May. 3, 2016 | 02:15 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

PEY historical data

Date Open High Low Close Volume
5/2/201614.9214.9514.7914.91445,607
4/29/201614.8614.9414.7614.91224,938
4/28/201614.9315.0314.8314.86386,366
4/27/201614.8314.9914.8314.98334,368
4/26/201614.7314.8214.6914.82305,014
4/25/201614.6714.6714.5814.67229,251
4/22/201614.5614.7214.5614.72266,407
4/21/201614.6614.6614.4914.50385,504
4/20/201614.7114.7414.6014.66300,739
4/19/201614.5414.6614.5214.66307,555
4/18/201614.3314.5314.2314.52381,166
4/15/201614.3814.4214.3414.40367,214
4/14/201614.4714.4714.4214.44620,300
4/13/201614.3714.4514.3214.45259,877
4/12/201614.0714.3614.0314.32242,346
4/11/201614.0814.1814.0314.03162,506
4/8/201614.0114.1413.9714.00219,085
4/7/201614.0014.0513.8413.91279,073
4/6/201613.9714.0513.8814.05518,297
4/5/201614.0414.0513.9213.94245,849
4/4/201614.2414.2414.0914.13144,155
4/1/201614.1514.2414.0814.24200,247
3/31/201614.2614.3114.2414.27638,251
3/30/201614.3214.3514.2214.27237,640
3/29/201614.0014.2313.9614.23140,388
3/28/201614.0914.1014.0014.07218,937
3/24/201613.9414.0613.8614.06318,168
3/23/201614.1914.2014.0214.02151,788
3/22/201614.2314.3014.1714.24206,601
3/21/201614.2714.3014.1914.29293,428
3/18/201614.3314.3714.2514.28383,515
3/17/201614.1314.3314.0814.30352,635
3/16/201613.9414.1213.9214.10287,339
3/15/201613.8913.9413.8613.94204,245
3/14/201614.0014.0313.9414.00344,952
3/11/201613.9914.0913.9914.04352,058
3/10/201613.8713.9113.7213.89182,257
3/9/201613.8613.9313.8313.87233,931
3/8/201613.9313.9313.7613.78668,937
3/7/201613.8113.9913.8113.98632,117
3/4/201613.6813.8713.6613.84504,095
3/3/201613.5313.6813.4713.68771,177
3/2/201613.3213.5113.2513.51737,230
3/1/201613.2913.3513.2213.33247,264
2/29/201613.2313.3513.2113.21284,205
2/26/201613.3913.3913.2013.24414,171
2/25/201613.2213.3113.1713.29152,924
2/24/201613.0313.2312.9813.22104,617
2/23/201613.2113.2113.1313.15105,613
2/22/201613.2213.2613.2213.24129,799
2/19/201613.0913.1213.0513.1285,175
2/18/201613.1713.1713.0613.14203,935
2/17/201613.0613.1813.0113.14149,551
2/16/201612.9113.0012.8512.98223,793
2/12/201612.7412.8412.6712.82193,420
2/11/201612.7012.7812.5812.70182,031
2/10/201612.9212.9712.8412.85129,107
2/9/201612.8912.9712.7912.88348,143
2/8/201612.9613.0012.8012.99256,841
2/5/201613.1113.1113.0313.06284,458
2/4/201613.1313.2313.0813.15344,432
2/3/201613.0513.1612.8713.15296,720
2/2/201613.0013.0212.9112.96223,431
2/1/201613.0513.1713.0113.12319,735
1/29/201612.8513.0912.8413.08214,072
1/28/201612.7112.8112.6512.78153,009
1/27/201612.5312.7212.4812.56207,114
1/26/201612.4212.6012.4012.58194,443
1/25/201612.5512.6012.3412.34184,229
1/22/201612.4912.6112.4312.60137,577
1/21/201612.1812.3912.1212.28216,949
1/20/201612.2212.2711.8912.17502,318
1/19/201612.5112.5112.2612.38393,458
1/15/201612.3712.4412.2512.412,218,130
1/14/201612.4312.7612.4212.70148,760
1/13/201612.6512.6812.3612.40227,487
1/12/201612.7612.7612.4612.63214,989
1/11/201612.7312.7912.5712.68454,715
1/8/201612.8812.8912.6712.69564,624
1/7/201612.9513.0212.7812.81328,009
1/6/201613.1313.1713.0513.09241,139
1/5/201613.2713.3213.1413.30414,256
1/4/201613.2113.2413.1013.23355,948
12/31/201513.4213.4513.3113.35159,917
12/30/201513.4913.5213.4313.43203,815
12/29/201513.5413.5813.4713.52193,612
12/28/201513.4013.4413.3513.43147,402
12/24/201513.5313.5413.4513.4995,195
12/23/201513.3513.5313.3413.51242,002
12/22/201513.1013.2813.0613.26364,352
12/21/201512.9613.0612.9413.05206,914
12/18/201513.0313.0412.9212.92273,188
12/17/201513.2713.2713.1013.10114,624
12/16/201513.1513.2813.1313.26258,362
12/15/201513.0513.1713.0513.122,052,550
12/14/201512.9713.0312.8813.03288,407
12/11/201513.0713.0812.9212.96236,530
12/10/201513.2213.2713.1613.18337,793
12/9/201513.2213.4013.1413.21326,374
12/8/201513.2313.3213.1813.25142,193
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center