$51.03 +0.58 (%) PS Buybck Achiv Shs - NASDAQ

Jan. 24, 2017 | 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
4/2/201444.0344.2143.9344.16418,105
4/1/201443.6943.9943.6143.97336,414
3/31/201443.4143.6243.3243.52438,913
3/28/201443.0243.3842.9843.18236,082
3/27/201443.0043.0942.7742.86612,700
3/26/201443.3943.4743.0043.00457,481
3/25/201443.3943.4842.9843.17552,717
3/24/201443.6343.6343.0043.231,534,990
3/21/201443.7443.8943.3743.44714,817
3/20/201443.3043.6143.2043.57294,663
3/19/201443.6443.6643.1543.36581,882
3/18/201443.4043.6543.3243.61837,017
3/17/201443.1743.3943.1543.28448,535
3/14/201442.7543.1042.7542.93722,916
3/13/201443.5943.6042.7042.79528,100
3/12/201443.3943.4743.1243.40405,951
3/11/201443.9443.9543.4443.552,498,900
3/10/201443.9543.9843.6543.86854,539
3/7/201444.1444.1943.8543.98454,718
3/6/201443.9644.1143.9043.96648,601
3/5/201443.8843.9643.7843.88587,365
3/4/201443.7443.9043.6743.84469,805
3/3/201443.0143.3342.9043.22818,509
2/28/201443.4643.6243.1143.36557,295
2/27/201443.1243.4142.9543.38526,559
2/26/201443.0343.3142.9743.091,168,790
2/25/201442.9143.0042.7142.90475,973
2/24/201442.8043.1242.7242.86561,134
2/21/201442.7842.8942.6942.72877,153
2/20/201442.4642.7742.3442.67544,091
2/19/201442.4942.7742.3342.38355,866
2/18/201442.5742.6542.3842.59655,089
2/14/201442.3142.5642.2042.48421,668
2/13/201441.7942.3241.7542.30583,909
2/12/201441.9142.0141.7841.91682,474
2/11/201441.4741.9141.4541.80699,975
2/10/201441.4441.5041.1741.37930,561
2/7/201440.9941.4040.9341.38714,672
2/6/201440.2040.8040.2040.771,683,190
2/5/201440.1340.2539.7040.15805,918
2/4/201440.0840.3239.9340.271,427,380
2/3/201440.9840.9839.8539.921,705,570
1/31/201440.8641.2640.7140.97546,709
1/30/201441.0441.4541.0141.28813,096
1/29/201440.8941.1240.6840.75820,078
1/28/201440.9641.2740.9541.19779,895
1/27/201441.1441.2840.6040.901,424,310
1/24/201441.8641.8641.1341.151,094,750
1/23/201442.4742.4741.9542.19873,002
1/22/201442.4842.6742.4242.63818,435
1/21/201442.5742.5742.1642.34662,019
1/17/201442.4842.5242.2642.30780,477
1/16/201442.7042.7142.4542.52941,674
1/15/201442.8342.9142.7542.86782,451
1/14/201442.4742.7942.3042.751,082,890
1/13/201442.9942.9942.2242.331,345,660
1/10/201443.0043.0542.7343.03736,416
1/9/201442.9142.9642.6842.88959,540
1/8/201442.8442.8942.6242.811,133,200
1/7/201442.5942.8642.5942.771,270,550
1/6/201442.9242.9542.4342.481,268,050
1/3/201442.7842.8642.6242.65628,639
1/2/201443.0043.0142.5942.73788,767
12/31/201343.0043.1142.9543.08673,409
12/30/201342.8442.9142.7442.90553,822
12/27/201343.2043.2442.7342.79560,422
12/26/201342.7142.8442.6342.78654,375
12/24/201342.5242.6242.4442.61387,231
12/23/201342.4142.4442.2642.41731,663
12/20/201341.9342.2941.9242.18886,021
12/19/201341.9242.0341.7841.98937,464
12/18/201341.3241.9441.0141.94764,700
12/17/201341.4541.4541.0841.22604,856
12/16/201341.3341.4841.2941.39401,445
12/13/201341.1941.2541.0141.09419,119
12/12/201341.1441.2240.9741.07433,213
12/11/201341.7341.7341.1241.18431,570
12/10/201341.6441.8041.6041.65516,646
12/9/201341.8541.8641.6641.71559,184
12/6/201341.5741.7141.4241.64576,266
12/5/201341.3041.3741.0841.14604,411
12/4/201341.4741.6441.0441.37565,245
12/3/201341.6641.6841.4141.57631,814
12/2/201341.9042.0441.7241.75635,462
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center