$37.03 +0.03 (%) PS Dynmc Retl Shs - NYSE ARCA

Dec. 2, 2016 | 09:30 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

PMR historical data

Date Open High Low Close Volume
12/2/201637.0337.0337.0337.03199
12/1/201636.8737.0036.8337.002,351
11/30/201636.8636.8636.8036.80398
11/29/201637.3537.3537.1737.17702
11/28/201637.2037.2837.2037.28404
11/25/201637.5137.5137.4137.416,866
11/23/201637.3337.5237.2837.2820,324
11/21/201636.8636.8636.7036.744,157
11/18/201636.9636.9636.9636.960
11/17/201636.9236.9636.9236.962,611
11/16/201636.8036.8036.6136.66984
11/15/201636.7336.7336.7336.73182
11/14/201635.5836.8635.5836.7512,933
11/11/201635.6035.6035.6035.601,359
11/10/201634.9035.6634.9035.522,392
11/9/201633.8434.4933.8434.427,714
11/8/201633.8934.0333.8933.91750
11/7/201633.9434.1933.9234.13677
11/4/201633.7133.9933.7133.872,166
11/3/201634.0934.0933.5533.55982
11/2/201634.0734.3434.0734.145,936
11/1/201634.5234.5234.0934.09882
10/31/201634.4334.4334.3334.36810
10/28/201634.5334.5334.3034.403,193
10/27/201634.2134.2134.2134.21100
10/26/201634.5834.6434.5834.64408
10/25/201634.7634.7634.5934.59962
10/24/201634.7934.8734.7934.85882
10/21/201634.7634.7634.7634.760
10/20/201634.7634.7634.7634.76100
10/19/201634.7334.7334.7334.7332,300
10/18/201635.0235.0234.7834.8317,502
10/17/201635.2435.2434.8534.8714,900
10/14/201635.0035.0035.0035.000
10/13/201635.0535.0735.0035.0011,240
10/12/201635.2035.2035.2035.20320
10/11/201635.0935.0934.7434.8431,291
10/10/201635.2035.2035.2035.2023,020
10/7/201635.0635.3435.0135.0843,015
10/6/201634.7034.9734.6934.9721,710
10/5/201634.9234.9634.8434.9017,667
10/4/201634.8534.9134.6034.6048,595
10/3/201635.2835.2834.7234.7721,637
9/30/201634.8534.9334.8334.93785
9/29/201634.7934.7934.6334.6312,327
9/28/201634.9334.9334.7734.77456
9/27/201635.1135.1635.0735.141,610
9/26/201635.1835.1835.0535.10877
9/23/201635.4635.4735.4035.4010,300
9/22/201635.5135.5135.4435.4812,144
9/21/201634.9835.1934.8435.195,316
9/20/201635.2335.2334.9734.9835,494
9/19/201635.3335.3335.1535.1531,332
9/16/201635.1335.1635.0135.1232,432
9/15/201634.7435.3134.7435.2734,944
9/14/201634.8434.8434.8434.840
9/13/201635.2335.2334.8434.84408
9/12/201634.8335.3834.8335.377,703
9/9/201635.2835.2835.0335.031,759
9/8/201635.8335.8335.8335.83194
9/7/201636.1536.1535.8635.86443
9/6/201636.1436.2336.1436.182,223
9/2/201636.1536.1536.1536.15238
9/1/201635.9535.9535.9135.91762
8/31/201636.2536.2536.0836.09302
8/30/201636.1236.1236.0936.09373
8/29/201636.7236.7236.6136.632,954
8/26/201637.1537.1537.1537.150
8/25/201637.1537.1537.1537.150
8/24/201637.2237.2237.1537.15874
8/23/201637.2137.4637.2137.382,936
8/22/201637.0637.0636.9236.972,588
8/19/201636.8737.0436.8737.04135,935
8/18/201636.7336.8136.6936.811,385
8/17/201636.6036.6036.4536.451,777
8/16/201636.9736.9736.7236.72440
8/15/201637.0037.0136.9736.982,163
8/12/201636.5936.7236.5936.64740
8/11/201636.5536.7136.4936.6939,655
8/10/201636.2736.2836.2536.284,062
8/9/201636.2536.2536.2536.250
8/8/201636.4536.4536.2436.252,415
8/5/201636.2936.5036.2936.501,180
8/4/201635.9835.9835.9835.98250
8/3/201635.9035.9035.9035.903,372
8/2/201635.8235.8235.7935.791,081
8/1/201636.3936.4136.3936.41926
7/29/201636.1936.2336.1936.22400
7/28/201636.3936.3936.3936.390
7/27/201636.3936.3936.3936.390
7/26/201636.3236.4436.3236.391,254
7/25/201636.1436.2136.0536.166,001
7/22/201635.9235.9235.8335.85742
7/21/201635.9735.9735.7035.741,029
7/20/201636.0636.0636.0436.04438
7/19/201635.9135.9135.9135.91107
7/18/201635.7335.7335.7335.730
7/15/201635.6835.7335.6535.73649
7/14/201635.8435.8435.7835.82617
7/13/201635.8835.8835.6235.621,068
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center