$51.83 +0.21 (%) PS Buybck Achiv Shs -

Dec. 8, 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

PKW historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center