$66.90 -0.28 (%) PS Dynam Pharma Shs -

Jul. 26, 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

PJP historical data

Date Open High Low Close Volume
7/26/201666.9567.3166.6166.9096,556
7/25/201667.0367.2466.6467.1883,177
7/22/201666.9967.1666.4966.9988,870
7/21/201666.9267.5366.4966.87112,971
7/20/201665.7666.8165.7666.71131,878
7/19/201666.1066.4065.3065.43121,273
7/18/201666.2766.4365.9466.12121,127
7/15/201666.2266.6266.1166.22108,281
7/14/201666.0266.1665.5366.09139,086
7/13/201666.5566.7665.4965.54312,569
7/12/201666.2366.5165.9766.31155,340
7/11/201665.8666.4865.5265.89121,506
7/8/201664.7465.5764.6965.45222,556
7/7/201664.8065.1364.1664.60101,160
7/6/201663.5864.8763.4664.8391,666
7/5/201663.7964.1563.4563.7794,191
7/1/201663.3264.2663.3164.10127,414
6/30/201663.1263.3762.4263.36124,046
6/29/201662.5163.2262.1862.9987,972
6/28/201660.7461.9660.6561.91106,137
6/27/201660.7161.0659.7460.04290,031
6/24/201661.1362.3761.0761.23230,065
6/23/201663.0363.4162.6763.3868,968
6/22/201662.0763.2761.9762.3988,806
6/21/201662.9363.0061.8262.16119,776
6/20/201663.1763.5462.9362.9550,497
6/17/201663.5563.5662.5062.5550,985
6/16/201663.3863.7162.8263.6885,062
6/15/201664.2664.4063.5863.6274,633
6/14/201663.1264.1562.8764.11119,091
6/13/201663.5364.2063.3463.3694,964
6/10/201664.3864.4063.5363.81112,709
6/9/201665.1965.7664.7864.9585,738
6/8/201665.3165.5065.0765.4076,167
6/7/201665.1865.5064.6265.3173,113
6/6/201664.9965.8864.4665.72109,731
6/3/201665.3565.3564.1364.9599,433
6/2/201664.8965.6064.8965.51143,560
6/1/201664.4565.2064.3164.90224,873
5/31/201664.4564.9264.3264.7298,564
5/27/201663.7364.4563.7164.1690,002
5/26/201663.9163.9163.4063.71149,293
5/25/201663.8464.3363.7363.97105,225
5/24/201662.6763.5862.5163.50155,706
5/23/201662.3262.7162.0162.26100,914
5/20/201661.4162.5061.4162.35115,895
5/19/201661.4561.8260.4561.21143,108
5/18/201661.0762.2061.0761.87144,629
5/17/201661.1561.8961.0461.28121,352
5/16/201660.0261.4260.0161.29153,827
5/13/201659.5060.5059.5059.99147,696
5/12/201660.5560.6459.2659.78101,380
5/11/201661.1461.3560.2660.29151,645
5/10/201661.1361.4160.3361.19115,745
5/9/201659.6360.9659.5960.69157,542
5/6/201660.1860.4558.5759.43332,616
5/5/201660.9861.0160.1360.67183,082
5/4/201661.7462.0460.7960.93145,548
5/3/201662.2862.8961.9162.10117,888
5/2/201662.4062.5361.7062.52133,743
4/29/201663.0963.2161.7762.14214,302
4/28/201663.5864.4063.0063.52167,452
4/27/201664.0464.1863.5763.89241,661
4/26/201664.6764.6763.4064.16112,721
4/25/201665.0965.3364.5164.5693,292
4/22/201665.5665.9765.1565.65154,188
4/21/201664.4865.5864.4165.57146,031
4/20/201664.5364.9264.0664.47144,562
4/19/201664.6965.0063.8264.41117,040
4/18/201663.0764.3762.9864.06155,118
4/15/201663.4463.4462.7663.32101,835
4/14/201663.2963.6362.9463.4397,227
4/13/201662.4863.3362.2263.21141,120
4/12/201661.8962.5161.4162.13176,055
4/11/201663.0463.2261.8362.00142,657
4/8/201663.6163.7762.4862.86111,414
4/7/201662.7263.5362.6162.93144,124
4/6/201660.8563.1260.8563.09222,597
4/5/201660.7561.2060.5660.79191,690
4/4/201661.3462.1361.3461.5097,268
4/1/201659.7461.4059.6061.28167,620
3/31/201660.0260.6959.9260.08116,510
3/30/201660.5960.9459.8259.97160,201
3/29/201658.5860.3858.2360.38289,069
3/28/201659.5659.6758.5158.74132,318
3/24/201659.0059.9158.5059.39128,003
3/23/201660.6160.9559.5559.55113,677
3/22/201658.7460.9558.7460.73216,575
3/21/201658.1659.1158.1658.87144,304
3/18/201657.9658.4057.2058.28227,997
3/17/201658.6158.8057.2157.73414,096
3/16/201659.0559.4658.2658.80178,046
3/15/201660.8460.9059.1559.23204,702
3/14/201661.1861.7560.9161.42114,406
3/11/201660.5761.6060.3861.60137,956
3/10/201660.4861.1259.4360.06112,262
3/9/201660.2360.3159.4060.07120,968
3/8/201661.1861.2659.9060.00208,738
3/7/201660.5261.9059.9061.36590,208
3/4/201660.8861.1960.2460.45188,639
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center