$51.13 +0.20 (%) PS Buybck Achiv Shs - NASDAQ

Jan. 13, 2017 | 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

PKW historical data

Date Open High Low Close Volume
1/13/201750.9951.2450.9951.1369,460
1/12/201750.9651.0050.4950.9381,605
1/11/201751.0451.1650.8451.1678,437
1/10/201750.8451.2050.8351.0163,696
1/9/201750.9050.9950.7750.8267,955
1/6/201750.9551.1950.7351.02112,885
1/5/201751.1651.1850.6650.8855,457
1/4/201750.9651.3250.9651.3085,136
1/3/201750.7751.0050.4750.74115,759
12/30/201650.8450.8550.2950.4689,844
12/29/201650.7550.9550.6050.7296,403
12/28/201651.2651.3050.7250.7239,679
12/27/201651.1551.3551.1451.2488,072
12/23/201651.0151.1050.9851.0978,923
12/22/201651.3151.3350.9351.02116,141
12/21/201651.3051.4651.3051.35117,642
12/20/201651.2551.4851.1251.42130,785
12/19/201651.0951.2551.0551.1274,044
12/16/201651.3651.4750.9551.05114,669
12/15/201651.4451.8451.2851.55222,228
12/14/201651.6151.8351.1851.2665,731
12/13/201651.6151.8651.6051.67111,147
12/12/201651.9451.9451.3851.5561,640
12/9/201651.9752.0051.7051.8870,643
12/8/201651.7051.9551.5751.83138,747
12/7/201650.8051.7250.7951.6285,614
12/6/201650.5850.8550.4950.8394,401
12/5/201650.4650.6950.4050.5295,435
12/2/201650.2550.4250.1550.2467,771
12/1/201650.3550.5750.1150.2362,514
11/30/201650.5550.6650.3450.3463,615
11/29/201650.4150.6250.3650.48150,498
11/28/201650.6750.7250.3950.4665,314
11/25/201650.7250.8350.6750.8230,341
11/23/201650.3950.6850.3950.68195,271
11/21/201650.0350.1849.9750.1790,786
11/18/201649.9750.0149.8649.9532,311
11/17/201649.6950.0249.6350.0179,244
11/16/201649.7249.7949.5649.6590,320
11/15/201649.7249.9149.4549.9079,564
11/14/201649.1549.7949.1549.69213,100
11/11/201648.6649.0748.5649.0175,091
11/10/201648.5049.2548.5048.85147,170
11/9/201646.8948.5246.8948.34174,684
11/8/201647.1147.5646.9547.39112,806
11/7/201646.6447.2046.6447.2099,851
11/4/201646.1546.5146.0746.0996,115
11/3/201646.3546.5346.1046.16134,590
11/2/201646.4946.7046.3446.3777,116
11/1/201646.9747.0046.2846.57196,769
10/31/201646.7946.9446.7846.8464,106
10/28/201646.8046.9946.5046.71152,997
10/27/201647.3147.4346.8146.84128,282
10/26/201646.7947.2946.7347.1794,773
10/25/201647.0147.0746.8146.8645,856
10/24/201647.1347.2847.0347.1164,503
10/21/201646.6946.9646.6546.9353,318
10/20/201646.8647.0346.7046.9171,605
10/19/201646.8547.0546.7246.98105,564
10/18/201646.9347.0446.7946.82105,370
10/17/201646.6846.8446.5746.5970,502
10/14/201646.9347.1546.7546.7574,666
10/13/201646.6146.8846.2746.7676,399
10/12/201646.8047.1046.6946.9467,075
10/11/201647.3747.4146.6346.8591,371
10/10/201647.4747.7147.4547.4679,198
10/7/201647.5447.5447.1147.27125,572
10/6/201647.3147.5247.1947.4862,409
10/5/201647.2447.6047.2447.4259,357
10/4/201647.3347.4547.0147.1074,906
10/3/201647.3047.3647.1547.2664,226
9/30/201647.1147.5747.1047.44147,473
9/29/201647.1147.3446.8346.94203,486
9/28/201647.0147.2146.8147.2067,110
9/27/201646.6046.9846.5146.9697,017
9/26/201646.8146.8746.6146.62156,881
9/23/201647.2047.3047.0247.02131,837
9/22/201647.1647.3947.1647.3183,822
9/21/201646.5847.0146.5246.9978,122
9/20/201646.7246.7746.4546.4774,342
9/19/201646.5246.8646.4446.5369,415
9/16/201646.4946.5846.2646.3765,733
9/15/201646.2846.8846.2846.80189,652
9/14/201646.5146.7046.2846.33147,792
9/13/201646.8246.9346.3346.49102,616
9/12/201646.2747.3046.2147.22154,681
9/9/201647.4147.4146.5546.55145,500
9/8/201647.7847.8447.7147.7585,425
9/7/201647.7447.9247.7447.90111,687
9/6/201647.9247.9447.6347.80122,142
9/2/201647.7247.9547.7247.8882,524
9/1/201647.6947.7847.2547.55153,694
8/31/201647.8147.8147.4147.6589,224
8/30/201647.7947.9247.7047.84101,372
8/29/201647.5347.8647.5347.75343,592
8/26/201647.7047.9447.3047.50151,244
8/25/201647.5647.7747.5347.61196,262
8/24/201647.8947.9747.5847.6677,669
8/23/201647.9348.1147.9347.98133,178
8/22/201647.6347.7747.5347.76114,835
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center