$18.79 -0.14 (%) MV Poland Shs - NYSEARCA

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLND historical data

Date Open High Low Close Volume
4/17/201518.8518.8518.5918.7931,351
4/16/201518.6918.9318.6918.9318,778
4/15/201518.4318.6018.4018.5910,741
4/14/201518.3318.3618.3218.355,350
4/13/201518.1918.2618.1518.1714,560
4/10/201518.3818.3818.2518.3426,110
4/9/201518.4518.4518.3018.386,161
4/8/201518.5318.5318.3918.4514,562
4/7/201518.4018.4018.0618.2412,484
4/6/201518.3518.6418.3518.3821,029
4/2/201517.9418.0617.9418.0639,303
4/1/201517.7717.8217.7717.801,293
3/31/201517.6717.7617.5517.701,980
3/30/201517.8517.8517.7617.841,753
3/27/201517.6817.8317.6817.794,274
3/26/201517.9317.9317.7517.754,821
3/25/201518.0918.0917.9617.961,806
3/24/201518.1418.1417.9918.002,371
3/23/201517.8818.1617.8818.159,924
3/20/201517.6117.8817.6117.7827,077
3/19/201517.4917.4917.2917.354,327
3/18/201516.8117.7616.8117.7321,537
3/17/201516.8616.9716.8516.9310,071
3/16/201516.7916.8416.7516.843,393
3/13/201516.7216.7216.4116.498,601
3/11/201516.7616.7716.6816.683,039
3/10/201517.0517.0516.7716.807,503
3/9/201517.5517.5517.3317.3331,501
3/6/201517.5017.5017.2017.212,358
3/5/201517.6717.6717.5717.591,533
3/4/201517.6117.6117.4117.549,290
3/3/201517.7617.7617.5717.5710,414
3/2/201517.9817.9817.7917.8110,003
2/27/201517.8117.9217.8117.881,130
2/26/201517.9917.9917.7717.8626,330
2/25/201517.9618.0117.9117.914,382
2/24/201517.9218.0317.8018.017,686
2/23/201517.9017.9117.8717.899,014
2/20/201517.7918.0617.7118.051,405
2/19/201517.9117.9817.8417.904,803
2/18/201517.8917.8917.7017.845,474
2/17/201517.9018.0017.8618.001,375
2/13/201517.8917.8917.7317.867,442
2/12/201517.6418.0017.6017.7747,219
2/11/201517.2017.4117.2017.362,076
2/10/201517.6217.6217.5517.565,282
2/9/201517.6317.6317.6217.63675
2/6/201517.8817.9217.7617.769,236
2/5/201517.7218.0417.7218.012,020
2/4/201517.7217.8917.7217.764,965
2/3/201517.9018.0017.8718.005,017
2/2/201517.4317.6917.4317.694,490
1/30/201517.4917.6017.4317.4716,868
1/29/201517.3317.5717.3217.5714,467
1/28/201517.2817.3417.0117.038,368
1/27/201517.3517.3517.2517.253,438
1/26/201517.2617.3617.2217.2213,700
1/23/201517.2617.3717.2617.263,294
1/22/201517.1317.3917.1317.337,726
1/21/201516.9317.1816.9117.1220,318
1/20/201516.9416.9416.7316.823,181
1/16/201516.9917.0416.7917.048,120
1/15/201517.4717.4716.9816.9940,997
1/14/201517.7718.0117.7718.003,320
1/13/201517.9118.0617.7917.894,728
1/12/201518.0018.0017.8517.9210,825
1/9/201518.0218.1018.0218.075,069
1/8/201517.9618.1017.9618.014,151
1/6/201517.2217.4317.2117.247,781
1/5/201517.7417.7417.4117.5417,133
1/2/201518.0718.0717.9017.932,973
12/31/201418.1618.2118.0318.0714,889
12/30/201418.0018.2218.0018.217,407
12/29/201418.2518.2517.9718.0011,436
12/26/201418.2118.2518.1018.143,560
12/24/201418.3718.3718.1518.154,418
12/23/201418.5118.5118.2518.2541,591
12/22/201418.6218.7018.3418.4420,440
12/19/201419.2719.2719.1619.213,162
12/18/201419.5619.5619.3519.5019,422
12/17/201419.6419.7119.4219.5614,636
12/16/201419.5019.6919.3019.443,771
12/15/201420.0020.0019.8019.894,057
12/12/201420.2220.3320.0820.082,126
12/11/201420.2520.2820.2020.203,332
12/10/201420.5520.5520.2220.227,997
12/9/201420.5520.6020.5520.572,917
12/8/201420.5720.6220.5420.604,759
12/5/201420.6820.7420.6620.682,141
12/4/201420.6320.8320.6320.679,239
12/3/201420.8820.8820.7620.771,993
12/2/201420.7620.8120.7520.814,595
12/1/201420.4720.7220.4720.663,711
11/28/201420.8420.8420.5920.594,408
11/26/201420.6720.9220.6720.923,716
11/25/201420.7120.7820.6720.732,038
11/24/201420.6720.6720.5020.513,404
11/21/201420.6820.6920.5020.501,010
11/20/201420.7420.7420.5120.53537
11/19/201420.7020.8520.7020.85761
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center