$50.24 +0.01 (%) PS Buybck Achiv Shs - NYSE ARCA

Dec. 2, 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
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
6/19/201549.7749.8349.5249.52533,559
6/18/201549.5750.1049.5749.94189,927
6/17/201549.5149.6349.2549.52173,864
6/16/201549.1549.4849.1549.45145,099
6/15/201548.9649.2748.8249.19288,573
6/12/201549.4249.4549.2449.29160,614
6/11/201549.6449.7349.5349.61204,370
6/10/201548.8949.4848.8949.36270,440
6/9/201548.8648.9948.6348.80214,981
6/8/201549.1849.2448.9148.91141,637
6/5/201549.2249.3849.0249.23199,549
6/4/201549.5849.6949.2249.28144,582
6/3/201549.5949.8849.5149.74460,879
6/2/201549.2749.6849.2149.47166,079
6/1/201549.5449.6049.1949.42128,804
5/29/201549.6749.6849.3049.33358,791
5/28/201549.7249.7449.5249.68159,402
5/27/201549.4149.8549.4149.77456,054
5/26/201549.7749.9049.2549.37314,963
5/22/201549.9150.0449.8949.94143,318
5/21/201549.8050.0949.8049.98189,913
5/20/201550.0050.0449.7749.90277,822
5/19/201550.1350.1549.9249.96344,528
5/18/201549.7750.0749.7549.98318,020
5/15/201549.7949.8049.5949.79212,154
5/14/201549.5349.7249.4349.70305,920
5/13/201549.3549.4949.2149.28215,990
5/12/201549.1849.4048.9749.23161,346
5/11/201549.5849.7149.3649.38215,644
5/8/201549.5249.7949.5249.64148,653
5/7/201548.8349.1748.7649.07185,677
5/6/201549.0649.2148.6048.85207,361
5/5/201549.4449.5248.8848.92181,037
5/4/201549.5349.7149.4349.52223,502
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center