$16.90 -0.11 (%) PS Hi Yld Eq Dv Shs - NASDAQ

Jan. 23, 2017 | 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
11/10/201513.4813.5513.4613.5444,770
11/9/201513.5413.5413.4413.48112,128
11/6/201513.6513.6713.4513.5673,907
11/5/201513.7513.7713.6713.7190,868
11/4/201513.7913.8113.7013.7691,650
11/3/201513.7413.8113.6913.76201,545
10/30/201513.6913.7513.6513.6783,254
10/29/201513.6813.6813.6113.66124,083
10/28/201513.5313.7113.5313.71114,735
10/27/201513.5313.5413.4713.5288,267
10/26/201513.6913.7113.6013.62196,047
10/23/201513.6813.6813.5613.63174,610
10/22/201513.4513.6413.4513.62473,727
10/21/201513.4813.5113.3713.38190,648
10/20/201513.4313.5013.4213.48217,531
10/19/201513.4613.4613.4013.45168,834
10/16/201513.4413.4813.4013.47125,639
10/15/201513.2813.4213.2313.42186,099
10/14/201513.3313.3513.2313.2676,253
10/13/201513.3413.4213.3013.31194,146
10/12/201513.3813.4213.3813.4095,950
10/9/201513.4013.4413.3513.38194,587
10/8/201513.1713.4113.1613.39462,393
10/7/201513.1913.2513.0913.21338,527
10/6/201513.1113.2013.0713.15189,125
10/5/201512.9313.1312.9113.13298,193
10/2/201512.5312.8212.5212.8250,991
10/1/201512.7312.7612.5112.6061,037
9/30/201512.6012.6912.5712.6891,850
9/29/201512.4912.5812.4412.50343,769
9/28/201512.6212.6412.4812.50124,949
9/25/201512.6912.8012.6612.7075,682
9/24/201512.5612.6512.5112.64144,732
9/23/201512.6612.7012.6012.6451,806
9/22/201512.6512.7212.6112.6665,414
9/21/201512.7512.8212.7512.7769,357
9/18/201512.6712.7812.6612.6884,988
9/17/201512.8112.9412.8012.8251,029
9/16/201512.7012.8412.7012.8452,456
9/15/201512.5612.6912.5412.68194,968
9/14/201512.6512.6512.5512.59113,328
9/11/201512.5712.6212.5212.6240,737
9/10/201512.6012.7112.5812.6170,628
9/9/201512.8412.8412.5912.6153,877
9/8/201512.6812.7712.6412.75156,317
9/4/201512.5612.5912.4612.5275,960
9/3/201512.6912.7912.6612.73110,207
9/2/201512.6412.6412.5012.64240,709
9/1/201512.6512.6512.4612.53132,909
8/31/201512.8112.8812.7512.87151,426
8/28/201512.8012.9112.8012.88105,218
8/27/201512.6912.8512.6712.80118,981
8/26/201512.4712.5912.2912.55121,013
8/25/201512.7512.7512.2812.29197,808
8/24/201512.2712.799.2012.471,766,820
8/21/201513.0213.1012.9012.92175,195
8/20/201513.2413.2813.1313.16106,908
8/19/201513.3413.3813.2413.3288,751
8/18/201513.4313.4513.3813.4083,295
8/17/201513.3613.4713.3213.4478,929
8/14/201513.2913.4013.2713.4053,495
8/13/201513.3313.3713.2913.3363,343
8/12/201513.2313.3813.2013.35133,516
8/11/201513.2313.3213.2313.3096,662
8/10/201513.2413.3313.2413.3353,211
8/7/201513.2113.2113.1613.2046,556
8/6/201513.2713.2713.1613.2382,691
8/5/201513.2913.3713.2513.2592,769
8/4/201513.2713.3013.2213.24123,525
8/3/201513.2913.3213.2313.29111,725
7/31/201513.3513.3913.3013.3157,010
7/30/201513.2613.3313.2313.3197,812
7/29/201513.1813.3013.1813.29275,164
7/28/201513.1113.2113.0513.19142,489
7/27/201512.9913.0912.9713.06129,488
7/24/201513.1513.1513.0413.0575,406
7/23/201513.2313.2513.1313.1458,305
7/22/201513.2013.2713.2013.23117,618
7/21/201513.2913.3113.2213.2489,769
7/20/201513.3413.3413.2613.2967,466
7/17/201513.4313.4313.3313.3434,643
7/16/201513.3913.4613.3813.46144,341
7/15/201513.3813.4013.3213.34112,474
7/14/201513.4013.4513.4013.4557,703
7/13/201513.3813.4413.3713.4396,146
7/10/201513.3113.3813.3113.3358,019
7/9/201513.3813.3813.2113.22101,779
7/8/201513.2913.3413.2213.2686,793
7/7/201513.2613.4013.1813.38156,678
7/6/201513.1713.2513.1713.23102,216
7/2/201513.2713.3313.2413.2796,765
7/1/201513.2713.2913.2213.2664,750
6/30/201513.3113.3113.1713.20108,848
6/29/201513.2513.3713.2013.2094,497
6/26/201513.3313.4013.3313.4091,085
6/25/201513.4013.4113.3213.3299,776
6/24/201513.4313.4613.3913.4056,605
6/23/201513.4813.5013.4513.4656,217
6/22/201513.4813.5213.4413.4892,945
6/19/201513.3613.3913.3413.36133,610
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center