$38.49 -0.09 (%) PS Aeros & Def Shs -

Jul. 28, 2016 | 01:14 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

PPA historical data

Date Open High Low Close Volume
7/27/201638.7238.7438.4338.5823,703
7/26/201638.2438.5338.2438.5325,399
7/25/201638.3138.3138.1038.2026,931
7/22/201638.0938.3837.9438.3550,623
7/21/201638.5438.5738.1338.2529,972
7/20/201638.4538.5938.3638.5540,039
7/19/201638.2738.5938.1638.3620,476
7/18/201638.3838.3838.2338.2423,018
7/15/201638.3938.3938.2638.2941,050
7/14/201638.4338.5138.2238.3066,932
7/13/201638.3038.3238.0938.2424,081
7/12/201638.2238.3238.0938.2164,369
7/11/201638.0038.2037.9638.0933,810
7/8/201637.4037.9337.4037.8950,705
7/7/201637.2437.3737.0737.1919,378
7/6/201636.9437.2536.7437.2461,308
7/5/201637.4337.4336.8636.9730,468
7/1/201637.4837.6037.3437.4288,864
6/30/201636.6337.4436.6337.4430,072
6/29/201636.3036.6436.2536.6134,045
6/28/201635.9936.0335.6736.0327,285
6/27/201636.0936.0935.5435.6347,900
6/24/201636.4736.9336.0036.35102,484
6/23/201637.4937.5937.3337.4213,425
6/22/201637.3237.4937.2337.2716,056
6/21/201637.4737.4737.2537.3119,284
6/20/201637.2937.5637.2937.3338,847
6/17/201637.1637.1636.8136.9711,116
6/16/201637.0537.3136.7737.25261,917
6/15/201637.2637.3737.1737.2114,805
6/14/201637.0737.2136.9337.2025,851
6/13/201637.6037.6737.1537.1547,226
6/10/201637.7837.8437.5637.6550,072
6/9/201637.8938.0337.8337.9963,363
6/8/201637.8238.0137.7938.0120,640
6/7/201637.7737.9237.7337.7825,056
6/6/201637.3837.7537.3837.6762,210
6/3/201637.2637.4537.0237.3726,135
6/2/201637.1137.2837.0337.2858,570
6/1/201636.7837.1736.7237.1133,107
5/31/201637.1837.1836.8336.9618,520
5/27/201636.9937.1036.9937.0817,013
5/26/201637.0437.1036.9536.9720,313
5/25/201636.9437.0736.9437.0077,643
5/24/201636.5537.0236.5536.9220,843
5/23/201636.8636.8636.4836.4856,721
5/20/201636.5636.7836.5636.7113,929
5/19/201636.5436.5436.1136.3824,335
5/18/201636.6536.9336.4836.6821,067
5/17/201636.9636.9936.5236.6738,602
5/16/201636.5237.0436.5236.9543,656
5/13/201636.8736.8936.4636.5629,119
5/12/201636.9537.0136.6636.8482,754
5/11/201637.1537.1536.7536.8017,504
5/10/201636.5337.1336.5337.1024,417
5/9/201636.4136.5536.3236.4250,623
5/6/201636.1436.4236.1336.4126,864
5/5/201636.2036.3236.1436.2621,487
5/4/201636.1836.2535.9336.0629,621
5/3/201636.2036.4136.0936.3240,773
5/2/201636.5136.6236.3536.6122,169
4/29/201636.5036.5936.2136.4121,327
4/28/201636.8536.9936.6136.6538,480
4/27/201636.5837.0836.5337.0149,019
4/26/201636.2836.4936.2036.4943,177
4/25/201636.1936.2935.9836.0517,000
4/22/201636.1836.3736.1536.3418,708
4/21/201636.2836.3836.1036.1227,749
4/20/201636.1736.4936.1436.2824,710
4/19/201636.2636.3436.1036.2034,700
4/18/201635.8636.2235.8536.1930,394
4/15/201635.8536.0035.8436.0018,610
4/14/201636.0036.0435.7935.8935,542
4/13/201635.7336.0035.6835.9716,399
4/12/201635.3235.6235.3235.5516,683
4/11/201635.5435.6335.3435.3516,651
4/8/201635.4835.6635.3235.3817,859
4/7/201635.2935.4635.1535.2911,057
4/6/201635.1235.5235.0835.4930,737
4/5/201635.0635.2935.0635.1324,472
4/4/201635.4335.5635.2535.2822,018
4/1/201635.1535.4834.9135.4416,788
3/31/201635.4335.4335.1935.3229,389
3/30/201635.5235.6735.3935.4734,999
3/29/201634.9235.4234.7635.4215,722
3/28/201635.0435.0934.8535.0018,495
3/24/201634.9734.9734.7334.9634,929
3/23/201635.3235.3635.1435.1438,669
3/22/201635.2435.4835.2435.3966,405
3/21/201635.3435.4735.2535.3854,830
3/18/201635.1335.3735.1135.3434,590
3/17/201634.5735.1034.5535.0634,648
3/16/201634.2034.6434.2034.5734,239
3/15/201634.1534.2834.0134.2717,456
3/14/201634.2534.5034.2534.3423,739
3/11/201634.2134.5734.2134.4639,706
3/10/201634.2534.3533.7733.9626,461
3/9/201634.2434.2834.1134.1518,735
3/8/201634.1534.2033.9934.0120,253
3/7/201634.3734.5134.2234.3326,432
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center