$64.16 +0.45 (%) PS Dynam Pharma Shs -

May. 27, 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
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
3/3/201660.8560.8760.0460.77181,398
3/2/201660.4661.0860.3661.06116,961
3/1/201659.7160.6159.1160.61215,310
2/29/201660.6460.7259.1859.20180,244
2/26/201661.1061.3560.6860.78135,654
2/25/201660.2060.7559.9160.74131,403
2/24/201659.2460.1258.4860.04113,079
2/23/201660.3160.7159.8059.82108,860
2/22/201660.4860.6859.9060.62121,999
2/19/201659.7960.0159.1259.97117,483
2/18/201661.1261.2159.9360.07189,887
2/17/201660.0061.2960.0061.22178,773
2/16/201658.9259.6558.8559.61195,729
2/12/201657.7958.1656.7958.15201,495
2/11/201657.4057.7756.7057.28346,175
2/10/201659.2660.2658.6358.82474,753
2/9/201657.4259.5357.4258.81326,457
2/8/201658.1758.8357.4658.17418,444
2/5/201660.6560.8159.1559.48183,872
2/4/201660.2661.9160.1360.83181,768
2/3/201660.5660.8358.6860.59377,060
2/2/201660.7161.2559.9760.26160,506
2/1/201660.9261.7660.3561.41373,856
1/29/201660.2261.3860.0861.35348,175
1/28/201662.5662.6259.7760.23339,736
1/27/201664.1064.1061.8162.17183,077
1/26/201663.5964.3562.7664.11161,108
1/25/201664.2964.9963.3663.44151,705
1/22/201663.9564.8063.4864.70209,977
1/21/201663.3263.9962.1962.93236,189
1/20/201660.7864.0060.4863.17542,155
1/19/201663.8563.9561.1162.12553,248
1/15/201662.0963.0760.8463.02366,617
1/14/201661.9864.5160.8464.01543,370
1/13/201664.2764.5061.5561.72269,064
1/12/201663.9964.8462.5963.92226,552
1/11/201665.1965.2762.3263.41389,029
1/8/201666.7866.8464.7164.81177,993
1/7/201666.8967.3365.7666.06380,194
1/6/201667.8768.8767.5668.22167,052
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center