$15.00 +0.03 (%) PS Hi Yld Eq Dv Shs -

May. 27, 2016 | 03:59 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
1/2/201411.8211.8211.6911.70116,309
12/31/201311.8311.8811.8311.8558,843
12/30/201311.8511.8511.8211.8591,798
12/27/201311.8011.8511.8011.8568,646
12/26/201311.8311.8411.7911.8394,510
12/24/201311.7911.8311.7511.7963,916
12/23/201311.7311.7811.7311.7795,926
12/20/201311.5811.7511.5811.7484,790
12/19/201311.6511.6511.5511.5880,331
12/18/201311.5311.6711.4411.6777,540
12/17/201311.5611.5611.4711.5083,662
12/16/201311.4911.5611.4911.54138,983
12/13/201311.5111.5111.4511.50108,731
12/12/201311.4611.5411.4611.50462,728
12/11/201311.5411.5411.4011.4363,088
12/10/201311.6111.6511.5211.54108,107
12/9/201311.7011.7311.6011.6493,999
12/6/201311.5211.6711.5111.6670,633
12/5/201311.5011.5111.4611.4981,524
12/4/201311.5111.5911.4511.5474,280
12/3/201311.5811.6211.4911.5567,552
12/2/201311.7211.7211.5811.5982,251
11/29/201311.7211.7611.7211.7325,313
11/27/201311.7011.7211.6711.7077,218
11/26/201311.6811.7111.6411.6855,341
11/25/201311.7411.7611.6711.6993,214
11/22/201311.6811.7211.6311.7258,916
11/21/201311.5511.6711.5511.6485,357
11/20/201311.5811.6411.5111.53132,233
11/19/201311.6011.6411.5711.5869,237
11/18/201311.6311.6611.6011.6181,571
11/15/201311.6511.6511.5511.64108,105
11/14/201311.6111.6811.6011.6573,278
11/13/201311.4911.6211.4811.6147,206
11/12/201311.5911.5911.4811.5357,320
11/11/201311.5811.6011.5511.5971,538
11/8/201311.4411.5811.4311.58101,891
11/7/201311.6211.6511.4611.4669,021
11/6/201311.5811.6311.5811.6170,236
11/5/201311.5711.6011.5311.5349,819
11/4/201311.5611.5911.5011.5948,641
11/1/201311.5511.5711.4811.5374,854
10/31/201311.6011.6211.5011.5371,827
10/30/201311.6511.6911.5811.5999,633
10/29/201311.6411.6711.6211.6668,885
10/28/201311.6111.6111.5811.6066,099
10/25/201311.5211.5911.5011.59108,318
10/24/201311.5311.5311.4911.5262,717
10/23/201311.4711.5211.4511.49103,988
10/22/201311.4311.4911.4111.49145,031
10/21/201311.4011.4111.3511.3875,219
10/18/201311.3211.4111.3211.38149,137
10/17/201311.1911.3211.1611.3283,478
10/16/201311.1111.1811.1011.1871,167
10/15/201311.1411.1511.0411.0770,889
10/14/201311.1511.2111.1011.2070,960
10/11/201311.1111.2011.0811.2065,298
10/10/201310.9511.1210.9511.11151,666
10/9/201310.8610.9510.8610.89101,078
10/8/201310.8810.9410.8410.8486,398
10/7/201310.9310.9510.8910.9157,106
10/4/201310.9411.0010.9410.98104,849
10/3/201311.0311.0410.9110.96132,976
10/2/201311.1011.1011.0111.07135,592
10/1/201311.0511.1311.0511.1271,600
9/30/201311.0211.0610.9311.05136,624
9/27/201311.0811.1111.0411.0567,066
9/26/201311.0811.1411.0811.1272,204
9/25/201311.1511.1611.0911.0986,647
9/24/201311.1511.1911.1111.1361,416
9/23/201311.0511.1611.0011.12198,797
9/20/201311.1111.1311.0411.04102,635
9/19/201311.1311.1311.0611.0983,109
9/18/201310.9811.1410.9311.1092,307
9/17/201310.9210.9710.9210.9679,146
9/16/201310.9410.9710.8810.90121,187
9/13/201310.8510.8810.8510.8771,491
9/12/201310.8610.9010.8510.85111,084
9/11/201310.8810.8910.8310.8650,685
9/10/201310.8410.8910.8210.89159,284
9/9/201310.7110.8010.7010.8061,091
9/6/201310.7410.7810.6510.70103,670
9/5/201310.7010.7210.6710.6890,979
9/4/201310.6910.7110.6610.69699,451
9/3/201310.8010.8710.6110.66238,399
8/30/201310.8010.8310.6910.70124,607
8/29/201310.7610.8510.7610.8095,402
8/28/201310.7810.8310.7610.7785,608
8/27/201310.8910.8910.7910.79104,229
8/26/201311.0211.0210.9010.92151,469
8/23/201310.9611.0010.9010.9950,668
8/22/201310.8710.9510.8610.9289,204
8/21/201310.9110.9210.8210.8571,839
8/20/201310.8510.9810.8410.9453,474
8/19/201310.9110.9310.8510.85122,529
8/16/201310.9810.9810.8910.93120,040
8/15/201311.1511.1510.9811.00312,041
8/14/201311.2811.2811.2011.22101,530
8/13/201311.3211.3211.2211.2681,832
8/12/201311.2511.3011.2311.2795,532
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center