$45.66 -0.37 (%) PS Buybck Achiv Shs -

Apr. 29, 2016 | 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
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
9/18/201545.0545.3744.7744.81203,209
9/17/201545.9346.4545.7445.82165,293
9/16/201545.6946.0045.6045.94539,392
9/15/201545.2645.7645.1345.64193,345
9/14/201545.5045.5045.0645.15172,492
9/11/201545.0845.4444.9545.43181,028
9/10/201545.0845.5945.0145.25353,142
9/9/201546.0046.1345.0945.15135,877
9/8/201545.4945.7245.2245.68181,091
9/4/201544.6744.9644.5044.73178,018
9/3/201545.3245.7845.1845.31346,367
9/2/201544.8645.1644.5045.15237,920
9/1/201544.5944.9544.1844.31420,633
8/31/201545.5245.8245.3845.50244,391
8/28/201545.5245.8945.5245.78259,460
8/27/201545.3245.8644.8945.73396,436
8/26/201544.1844.8843.6344.88450,024
8/25/201544.9945.2043.3243.32674,801
8/24/201544.1045.1728.7643.851,802,800
8/21/201546.5746.7245.5745.571,149,450
8/20/201547.7247.7747.0147.01481,876
8/19/201548.2548.4547.9048.11149,675
8/18/201548.4648.6148.4248.46160,285
8/17/201548.0448.4847.9148.46566,400
8/14/201548.0448.2648.0148.23180,986
8/13/201547.9948.3147.9248.09584,451
8/12/201547.7048.1047.3348.02418,555
8/11/201548.0948.2747.9048.07302,879
8/10/201548.0048.6148.0048.53515,209
8/7/201547.8947.9747.6247.84214,738
8/6/201548.2748.3647.6147.92623,931
8/5/201548.4948.7448.3048.33237,453
8/4/201548.3748.5548.2348.36406,584
8/3/201548.8248.9148.2848.47630,009
7/31/201548.8549.0048.7548.79155,061
7/30/201548.5648.7748.4448.71224,638
7/29/201548.3948.7848.3948.73146,858
7/28/201548.0648.3447.7148.27287,233
7/27/201548.0648.2047.7147.81733,044
7/24/201548.7248.7848.1748.25239,422
7/23/201549.0749.1948.7148.77164,193
7/22/201548.9049.0848.8848.98388,354
7/21/201549.3749.4049.0049.11211,084
7/20/201549.6049.6349.4349.50172,298
7/17/201549.6349.6649.4149.59147,026
7/16/201549.7149.7649.6049.76335,231
7/15/201549.5749.6349.4249.50244,976
Trading Center