$47.80 +0.05 (%) PS Buybck Achiv Shs -

Aug. 30, 2016 | 10:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
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
7/14/201549.5049.7149.4549.63508,117
7/13/201549.3149.5249.2849.48175,967
7/10/201548.8149.0448.7048.94220,864
7/9/201548.7048.8448.2748.27193,364
7/8/201548.6448.7448.1148.19187,231
7/7/201548.8349.0448.1749.01387,444
7/6/201548.5648.9848.4848.78154,330
7/2/201549.1449.2248.8548.94143,045
7/1/201549.2149.3048.9049.10216,068
6/30/201548.7748.8948.4648.61295,392
6/29/201548.9449.1648.3548.39324,357
6/26/201549.5149.6449.3349.43173,683
6/25/201549.5549.7049.3849.41161,720
6/24/201549.8549.9049.4949.49336,946
6/23/201549.9950.0049.8049.89176,660
6/22/201549.9550.0549.8349.94170,650
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center