$40.49 +0.86 (%) PS Buybck Achiv Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
2/12/201639.9740.5239.8140.49519,477
2/11/201639.6240.0139.2339.63527,035
2/10/201640.6841.0840.3240.33428,467
2/9/201639.9340.6739.8840.37375,371
2/8/201640.7040.7339.7640.33284,519
2/5/201641.8141.9040.9841.12346,376
2/4/201641.4742.2041.4741.89266,552
2/3/201641.6241.6940.7041.57400,732
2/2/201642.1342.2241.4241.55208,789
2/1/201642.2342.7842.0342.58238,709
1/29/201641.5842.5241.5842.50393,974
1/28/201641.5841.7041.0041.36345,712
1/27/201641.7442.2041.1641.37218,862
1/26/201641.3541.9941.3541.96167,381
1/25/201641.9141.9141.2041.23220,891
1/22/201641.7342.1541.6641.98291,178
1/21/201640.9941.6540.6641.18701,769
1/20/201640.7441.2439.7540.89937,916
1/19/201641.9141.9941.0341.46623,988
1/15/201641.2241.6540.9341.49734,327
1/14/201642.0242.6041.4542.27932,921
1/13/201643.1943.2341.8341.89526,500
1/12/201643.0343.3142.6243.12372,699
1/11/201642.8143.0242.2642.71662,785
1/8/201643.2743.4342.6242.66431,666
1/7/201643.3343.7842.9843.07633,606
1/6/201644.2044.3943.8444.09351,251
1/5/201644.8745.0144.5944.82122,269
1/4/201644.6844.8044.3444.80281,541
12/31/201545.6945.8345.4345.46176,346
12/30/201546.1246.1745.8345.85218,460
12/29/201546.0046.2446.0046.16173,056
12/28/201545.7645.8145.4845.76402,271
12/24/201545.9646.1045.9045.97154,833
12/23/201545.6846.0445.6646.02251,715
12/22/201545.1645.5944.9945.47431,730
12/21/201544.9245.0844.6344.97177,933
12/18/201545.3045.3044.6744.67159,610
12/17/201546.3546.3945.5645.57290,660
12/16/201545.9146.2945.6546.24206,508
12/15/201545.7145.9445.6145.69279,137
12/14/201545.4245.5744.9545.42374,588
12/11/201545.9446.0245.3945.49222,405
12/10/201546.2646.7446.2646.45151,352
12/9/201546.6047.0746.0746.30126,131
12/8/201546.6547.0446.5546.74182,369
12/7/201547.2847.2846.8047.11206,034
12/4/201546.6847.4746.6747.40139,861
12/3/201547.4447.4846.4346.61188,127
12/2/201547.7947.8847.3147.37279,613
12/1/201547.5947.8747.5147.82253,989
11/30/201547.5947.7247.4047.44197,383
11/27/201547.6347.6847.4347.60101,938
11/25/201547.6447.7247.5347.63241,582
11/24/201547.1147.6447.0947.55298,834
11/23/201547.3447.5747.2747.39445,464
11/20/201547.1647.4747.1647.34112,673
11/19/201547.0647.1546.9547.00172,580
11/18/201546.6247.1446.5547.10199,372
11/17/201546.5546.8646.3546.48125,839
11/16/201545.5646.4145.5646.39298,205
11/13/201546.1946.2045.7145.73157,380
11/12/201546.5446.7746.3446.3498,329
11/11/201547.1947.1946.7946.83322,864
11/10/201546.9247.2146.8647.16100,823
11/9/201547.3847.4146.7747.07120,711
11/6/201547.4847.5347.2047.52168,291
11/5/201547.5447.6847.2547.53123,416
11/4/201547.9648.0047.3747.56200,489
11/3/201547.6148.0947.6147.90203,228
10/30/201547.2847.5447.2047.21101,427
10/29/201547.0547.2947.0047.24126,851
10/28/201546.5747.1946.5147.17160,820
10/27/201546.5746.7346.3046.45255,541
10/26/201546.8246.8546.5946.69199,017
10/23/201546.7346.8846.5246.84219,782
10/22/201545.9846.5745.9846.46243,309
10/21/201546.1746.2445.7645.80135,136
10/20/201545.8946.2345.8846.06102,928
10/19/201545.9246.0845.8446.05250,743
10/16/201546.0046.1045.8446.0589,685
10/15/201545.5745.9845.3145.97224,556
10/14/201545.8345.9545.3645.41108,050
10/13/201545.9446.2745.8145.85104,149
10/12/201546.1346.2746.0146.15330,867
10/9/201546.1046.2045.9646.12150,874
10/8/201545.4346.1945.4146.10179,532
10/7/201545.4045.6945.1545.57221,556
10/6/201545.2645.4445.0345.16117,286
10/5/201544.7445.3644.6745.29153,655
10/2/201543.4144.4743.2144.47220,327
10/1/201543.9043.9043.3543.88225,548
9/30/201543.4943.8343.3343.78260,701
9/29/201543.1843.4542.8543.09277,658
9/28/201543.9644.0143.0643.10417,722
9/25/201544.5544.6043.9644.20134,162
9/24/201544.0644.3043.6744.19233,278
9/23/201544.6444.6544.2944.4289,184
9/22/201544.5844.7444.3044.54138,968
9/21/201545.0545.4144.9145.12250,215
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center