$46.62 -0.40 (%) PS Buybck Achiv Shs -

Sep. 26, 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
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
8/19/201647.4847.7947.4447.7656,654
8/18/201647.5047.6647.4947.63186,528
8/17/201647.6147.6147.2747.52131,164
8/16/201647.7647.8547.6447.6491,008
8/15/201647.5747.9247.5747.8574,412
8/12/201647.5747.6547.4347.52180,207
8/11/201647.4447.7247.4447.6484,785
8/10/201647.4347.4647.1947.2891,092
8/9/201647.4747.5747.3447.4050,438
8/8/201647.4847.6547.3947.4562,393
8/5/201647.0947.5347.0647.4687,133
8/4/201646.9547.0646.8246.87182,431
8/3/201646.6746.9846.5846.96130,566
8/2/201646.9446.9746.3546.66266,936
8/1/201647.1747.3146.9747.04111,937
7/29/201647.2247.2646.9747.17184,257
7/28/201647.2247.4147.0647.32105,526
7/27/201647.5547.6247.1547.31144,209
7/26/201647.2947.5747.2647.54185,147
7/25/201647.3547.4047.2247.33123,308
7/22/201647.1947.4647.0847.4279,925
7/21/201647.2547.4147.0247.13131,842
7/20/201647.0047.1746.8447.0886,851
7/19/201646.8947.0046.8146.92125,472
7/18/201646.9047.0746.8447.0187,493
7/15/201646.9846.9946.7746.86178,281
7/14/201646.9047.0346.8346.91164,418
7/13/201646.7446.7546.4446.58128,916
7/12/201646.4446.7246.4446.62259,450
7/11/201646.0146.3146.0146.19202,685
7/8/201645.3845.9745.3845.91230,775
7/7/201644.8745.2644.8045.01188,274
7/6/201644.4444.8644.2844.83197,030
7/5/201645.0945.0944.4244.61144,582
7/1/201645.1345.4845.1345.29253,134
6/30/201644.4545.2044.3245.20180,415
6/29/201643.8744.4543.8644.36183,789
6/28/201643.1243.5243.0143.51147,451
6/27/201643.5043.5142.5342.68316,553
6/24/201644.3444.8643.9143.95264,494
6/23/201645.7446.0045.7345.99129,767
6/22/201645.3845.7145.3145.32308,975
6/21/201645.6045.6045.2645.3892,631
6/20/201645.5445.9145.4745.50139,034
6/17/201645.0945.2544.9245.12132,345
6/16/201644.9745.3344.6645.27234,465
6/15/201645.3645.5845.1745.21181,647
6/14/201645.2945.5044.9945.21142,427
6/13/201645.8446.0145.4545.45144,125
6/10/201646.2146.2445.8946.02146,200
6/9/201646.5046.6746.4246.6493,377
6/8/201646.6446.8046.6246.73115,556
6/7/201646.5846.8146.5846.62123,026
6/6/201646.4546.7846.4546.72174,141
6/3/201646.4646.5346.0646.4598,435
6/2/201646.3446.5946.2846.59124,810
6/1/201646.1446.4446.0446.38147,705
5/31/201646.3646.4546.1446.34175,406
5/27/201646.0546.3146.0546.29138,202
5/26/201646.0546.2146.0046.03127,039
5/25/201645.9046.1845.9046.11254,332
5/24/201645.2045.8645.2045.8098,709
5/23/201645.0645.2945.0245.04194,493
5/20/201644.8045.2244.8045.1087,225
5/19/201644.6544.8944.4044.67137,115
5/18/201644.7745.2044.6444.89106,993
5/17/201645.0645.3544.7444.86149,393
5/16/201644.7945.3444.7945.19145,851
5/13/201645.0545.3244.7244.80138,806
5/12/201645.4945.5844.9845.17120,274
5/11/201645.6245.8145.2445.25210,903
5/10/201645.2745.8345.2745.81112,719
5/9/201645.1745.3545.0845.19197,333
5/6/201644.9045.2244.8145.20137,649
5/5/201645.1445.3244.9845.03103,547
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center