$46.03 -0.56 (%) PS Buybck Achiv Shs -

Apr. 28, 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
11/29/201342.0042.0641.8341.89236,615
11/27/201341.8841.9441.7941.91475,386
11/26/201341.7741.9241.6741.79536,172
11/25/201341.8841.8841.6541.71872,718
11/22/201341.5241.7641.4441.73712,365
11/21/201341.2141.4641.1841.41502,120
11/20/201341.2941.3640.9541.05359,786
11/19/201341.4341.4941.1841.25463,876
11/18/201341.7441.7641.3341.44804,950
11/15/201341.6441.6441.4241.63696,434
11/14/201341.4541.5841.2941.551,096,750
11/13/201340.8741.3840.8141.38538,407
11/12/201340.9941.0240.8040.95290,279
11/11/201340.9741.0640.8641.02565,535
11/8/201340.1440.9040.1440.89523,991
11/7/201341.0441.0840.1940.271,155,340
11/6/201341.0441.1940.7840.90490,350
11/5/201340.9740.9940.6740.90447,397
11/4/201341.0741.1040.8541.04830,734
11/1/201340.8240.9440.6140.84420,527
10/31/201340.9141.1040.7740.80411,632
10/30/201341.3141.3140.6640.86515,989
10/29/201341.0541.1840.9641.18598,155
10/28/201340.9440.9940.7840.93601,108
10/25/201340.8740.9140.7140.91630,282
10/24/201340.7140.8140.5140.78551,646
10/23/201340.6240.6740.4240.65494,731
10/22/201340.6340.7840.4840.65995,910
10/21/201340.5640.5640.3540.45633,445
10/18/201340.4640.5840.2440.47781,979
10/17/201340.0140.4039.8540.38855,260
10/16/201339.7840.1339.7240.09551,168
10/15/201339.7639.7939.4139.52825,785
10/14/201339.4039.8139.3139.77675,770
10/11/201339.3039.6539.2439.632,155,150
10/10/201338.7739.3138.7039.27728,934
10/9/201338.4038.4537.9938.25521,570
10/8/201338.9739.0238.3138.33703,990
10/7/201339.1039.1838.9338.94698,829
10/4/201338.9939.4338.9339.39334,928
10/3/201339.3239.3438.7339.001,673,780
10/2/201339.3139.3939.1139.38381,073
10/1/201339.1939.5139.0939.48418,288
9/30/201338.9939.1938.8539.07760,738
9/27/201339.2039.3439.1539.28615,036
9/26/201339.2939.4739.2239.36438,427
9/25/201339.2539.3639.0139.20416,116
9/24/201339.2639.4539.1039.19373,560
9/23/201339.3939.3939.0239.21761,430
9/20/201339.6739.7539.3639.44300,488
9/19/201339.8839.8939.6839.741,031,760
9/18/201339.4739.8539.2539.72976,928
9/17/201339.3039.4839.2839.48722,041
9/16/201339.5039.5039.1939.24713,039
9/13/201338.8738.9838.7338.97411,283
9/12/201339.0139.0138.7238.76599,796
9/11/201338.8038.9438.7338.94660,364
9/10/201338.7138.7738.6238.76774,308
9/9/201338.1438.5138.1438.48655,706
9/6/201338.2338.2737.6138.01758,747
9/5/201337.9738.1837.9138.10322,966
9/4/201337.6538.0737.5737.97306,121
9/3/201337.8837.9837.4937.65315,916
8/30/201337.7037.7037.2237.34231,607
8/29/201337.3737.7837.2737.55315,263
8/28/201337.3437.5437.2037.39355,336
8/27/201337.7537.7737.2837.30513,931
8/26/201338.1838.4038.0738.11503,639
8/23/201338.0938.0937.8537.99414,342
8/22/201337.6638.9837.6638.011,475,530
8/21/201337.7537.8737.4537.55381,329
8/20/201337.5437.8737.4837.80440,399
8/19/201337.8137.8437.4237.42695,172
8/16/201337.7938.0237.7137.77468,864
8/15/201338.3138.3137.7737.83961,010
8/14/201338.5838.6038.4038.42379,282
8/13/201338.5038.6938.3338.60641,472
8/12/201338.4238.6038.3438.49476,818
8/9/201338.6138.7238.4338.53517,999
8/8/201338.6738.7438.4538.68729,802
8/7/201338.4238.4938.1838.44341,247
8/6/201338.7438.8038.3538.46646,792
8/5/201338.7738.8538.7038.751,736,340
8/2/201338.7138.8038.6138.79421,015
8/1/201338.3338.6738.3338.64634,074
7/31/201337.9938.3237.9338.06411,809
7/30/201337.9638.0137.7637.86312,395
7/29/201337.9337.9637.7037.80325,063
7/26/201337.8437.9637.6437.94214,495
7/25/201337.7637.9737.7037.96218,023
7/24/201338.1338.1337.6937.76471,431
7/23/201338.2038.2437.9137.96489,688
7/22/201338.0238.0837.8638.06480,467
7/19/201337.7937.9537.7437.91863,783
7/18/201337.6437.8837.6037.81447,591
7/17/201337.5737.6037.4237.48397,354
7/16/201337.6237.6337.2837.39318,651
7/15/201337.5537.6137.4537.57652,623
7/12/201337.3637.4937.3137.46298,198
7/11/201337.3437.4537.1837.31919,576
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center