$51.71 +0.09 (%) PS Buybck Achiv Shs - NASDAQ

Dec. 8, 2016 | 10:43 AM

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
12/8/201447.7147.8747.3447.49189,698
12/5/201447.7047.9447.6547.81439,787
12/4/201447.6647.7047.4047.63213,441
12/3/201447.4647.7647.4047.73176,815
12/2/201447.2947.5047.2147.43243,409
12/1/201447.6447.7247.1947.22537,220
11/28/201447.6747.8447.6247.7379,351
11/26/201447.4547.6247.4347.62137,646
11/25/201447.5247.6747.3547.42250,218
11/24/201447.4447.5347.3447.52235,134
11/21/201447.5447.6047.1947.28411,324
11/20/201446.6847.1646.6847.07149,229
11/19/201446.8746.9846.6846.82294,554
11/18/201446.8547.0346.8146.88812,340
11/17/201446.7146.8746.7146.83224,451
11/14/201446.8646.9946.8146.8988,012
11/13/201446.8547.0046.6546.87214,620
11/12/201446.4946.8346.4946.79248,056
11/11/201446.6346.6546.5246.60197,698
11/10/201446.4146.6046.3846.60249,630
11/7/201446.3146.4346.1946.38253,222
11/6/201446.0646.3545.9246.33160,487
11/5/201446.1446.2045.8546.00227,884
11/4/201445.8645.9145.5545.79233,415
11/3/201446.0346.0945.8745.97227,111
10/31/201445.9546.0045.7845.99369,107
10/30/201445.0545.5645.0145.41254,522
10/29/201445.2145.4044.9345.21396,244
10/28/201444.7945.2044.7645.19217,621
10/27/201444.5444.7244.3944.65241,071
10/24/201444.3944.7244.2844.68216,181
10/23/201444.2444.5944.2444.31238,530
10/22/201444.4244.5443.9043.92342,029
10/21/201443.6044.3843.5744.28981,335
10/20/201442.7243.3442.7143.33363,118
10/17/201442.8543.1442.6842.85383,515
10/16/201441.5142.6741.3242.37567,455
10/15/201442.0042.4237.8042.271,940,830
10/14/201442.5142.9342.3342.54676,377
10/13/201443.1643.2942.3042.341,360,680
10/10/201443.7443.9043.1643.16816,119
10/9/201444.6444.6843.7543.79375,283
10/8/201444.1644.7743.8044.72342,761
10/7/201444.5844.7044.1544.17411,809
10/6/201445.0245.2444.7044.82210,554
10/3/201444.6644.9644.5544.86294,409
10/2/201444.1844.4843.8144.331,160,200
10/1/201444.7044.7744.1444.211,492,210
9/30/201445.0445.1144.7044.74442,170
9/29/201444.8245.1444.7345.04347,062
9/26/201444.8545.2644.8245.16129,133
9/25/201445.2945.3244.7744.80306,394
9/24/201445.0645.4444.9445.42193,306
9/23/201445.2145.3345.0245.02205,922
9/22/201445.8645.8645.3245.39224,423
9/19/201446.2946.3745.8145.92316,843
9/18/201446.2546.3546.1946.31261,290
9/17/201446.0746.2845.8846.08400,785
9/16/201445.6446.1145.5946.02305,316
9/15/201445.7045.7845.5445.71221,660
9/12/201445.8945.9045.5545.70166,481
9/11/201445.6345.9045.6145.88143,431
9/10/201445.7345.8045.5145.80220,954
9/9/201445.8946.0045.6045.67171,496
9/8/201446.1346.1845.8746.04359,533
9/5/201445.9546.1745.7646.16319,728
9/4/201445.9646.2145.8645.96356,526
9/3/201446.2146.2145.8845.94197,913
9/2/201446.0746.1445.8346.01248,585
8/29/201445.9646.0045.8046.00140,582
8/28/201445.7345.8845.6245.83250,296
8/27/201445.8745.9645.8045.85275,365
8/26/201445.8545.9645.8145.88252,649
8/25/201445.8045.8845.7345.80339,936
8/22/201445.6045.6945.4845.58315,958
8/21/201445.6245.6945.5245.62321,643
8/20/201445.3045.6445.2645.58208,766
8/19/201445.2545.4345.1745.39279,775
8/18/201444.9445.0744.8745.05182,282
8/15/201444.8744.8844.3744.69221,205
8/14/201444.5744.7344.5144.71234,218
8/13/201444.4144.5744.3244.49219,104
8/12/201444.3344.4744.1844.29825,647
8/11/201444.4144.5644.3544.40856,316
8/8/201443.7844.2743.7544.25394,935
8/7/201444.1744.2543.5743.68403,775
8/6/201443.8344.2143.7743.99317,211
8/5/201444.2044.3743.8143.98321,518
8/4/201444.1144.4444.0144.34144,626
8/1/201444.1144.4043.8444.07288,184
7/31/201444.6944.8144.1744.17416,740
7/30/201444.9345.0244.7344.93316,137
7/29/201445.1845.2644.7944.80616,136
7/28/201445.0545.0544.7544.93281,466
7/25/201445.0445.1244.9345.02355,644
7/24/201445.1145.2345.0645.11242,266
7/23/201445.0745.1344.9345.09158,939
7/22/201444.9445.1044.9345.05226,324
7/21/201444.8244.8944.6744.73178,997
7/18/201444.6844.9944.5444.96141,436
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center