$17.47 +0.03 (%) MV Poland Shs - NYSEARCA

Jul. 2, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLND historical data

Date Open High Low Close Volume
7/2/201517.4917.5517.4717.472,062
7/1/201517.6017.6017.4417.445,723
6/30/201517.7017.7917.6117.666,832
6/29/201517.7417.7417.5117.564,978
6/26/201518.0718.0718.0718.07256
6/25/201518.1218.1218.0918.09700
6/24/201518.0718.1418.0418.141,766
6/23/201518.1318.1518.0518.083,355
6/22/201518.3118.4118.3018.3416,026
6/19/201518.1118.1117.9217.923,687
6/18/201518.2318.4418.2118.264,992
6/17/201518.1918.2417.8818.2411,449
6/16/201518.2718.3018.2618.262,504
6/15/201518.2518.3118.2518.312,549
6/12/201518.2118.4418.2118.414,398
6/11/201518.4518.5318.4118.533,673
6/10/201518.5018.6218.5018.583,604
6/9/201518.0118.1218.0118.075,064
6/8/201518.1318.1718.1218.163,844
6/5/201518.1718.1918.1118.131,833
6/4/201518.4218.4218.1918.3025,742
6/3/201518.6618.6618.4818.544,154
6/2/201518.7418.7618.6218.7436,947
6/1/201518.6018.6018.3618.586,247
5/29/201518.5418.6818.5218.598,530
5/28/201518.5718.5718.3418.5126,591
5/27/201518.3518.6118.3518.5813,483
5/26/201518.6118.6118.2218.3267,517
5/22/201519.2319.2319.1019.10762
5/21/201519.4519.4519.4019.442,888
5/20/201519.5519.5919.4019.5128,399
5/19/201519.7219.7219.5419.7012,440
5/18/201519.9420.0019.8619.865,066
5/15/201520.0320.2019.9520.209,028
5/14/201520.0120.0519.9220.0554,172
5/13/201519.9319.9919.8819.917,472
5/12/201519.6219.7419.6219.668,919
5/11/201519.8419.8519.6719.675,518
5/8/201520.0520.1019.9720.0214,995
5/7/201519.9020.0119.9019.9635,539
5/6/201519.9520.1719.9519.9929,248
5/5/201519.7419.7519.6719.6739,308
5/4/201519.8419.8719.7619.877,699
5/1/201519.5619.6919.5219.6615,716
4/30/201519.6919.7119.6019.642,916
4/29/201519.6919.6919.5319.652,489
4/28/201519.4719.7019.4719.6727,912
4/27/201519.3519.5819.3519.4215,609
4/24/201519.2019.2018.9119.0918,548
4/23/201519.0019.2718.9719.2713,402
4/22/201519.0719.0918.9819.094,272
4/21/201518.9918.9918.8718.922,073
4/20/201519.0319.0318.7818.9023,367
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!