$15.08 -0.50 (%) PS Hi Yld Eq Dv Shs -

Jun. 24, 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

PEY historical data

Date Open High Low Close Volume
6/24/201615.2315.3415.0015.081,105,000
6/23/201615.4615.5815.4415.58366,321
6/22/201615.3915.4215.3215.33309,449
6/21/201615.3315.4115.2415.35249,032
6/20/201615.3315.3815.3015.30285,378
6/17/201615.0915.2015.0915.15357,452
6/16/201615.0115.0914.9015.09311,941
6/15/201615.1315.2015.0515.07308,036
6/14/201615.0815.1515.0215.15299,011
6/13/201615.2415.3115.1115.131,237,260
6/10/201615.3715.3815.1915.24358,864
6/9/201615.4215.4915.3215.47406,817
6/8/201615.4515.5015.4315.46331,179
6/7/201615.3615.4415.3315.40544,434
6/6/201615.2115.3315.1615.31374,648
6/3/201615.1115.1615.0315.14377,771
6/2/201615.1515.1514.9615.11463,128
6/1/201615.0915.0914.9015.071,069,500
5/31/201615.0515.1314.9915.041,575,750
5/27/201614.9915.0014.9315.00237,813
5/26/201615.0015.0314.9114.97399,030
5/25/201614.8614.9814.8214.96489,040
5/24/201614.6814.8114.6614.80593,162
5/23/201614.6414.6614.5814.61464,903
5/20/201614.5914.6614.5614.65321,897
5/19/201614.4314.5514.3314.53235,924
5/18/201614.5914.6514.4314.49325,658
5/17/201614.7114.7814.5614.62438,891
5/16/201614.7214.7914.6814.76342,752
5/13/201614.7514.7914.5614.60395,073
5/12/201614.8814.8814.7114.80476,141
5/11/201614.7714.8114.6914.73592,092
5/10/201614.6514.7814.6014.77737,919
5/9/201614.7214.7214.5014.58600,768
5/6/201614.5814.6914.5314.67475,705
5/5/201614.7914.8314.5614.631,391,370
5/4/201614.7114.8014.6614.70332,747
5/3/201614.8714.8714.6414.71586,463
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center