$31.31 -0.70 (%) PS Aeros & Def Shs - NYSEARCA

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPA historical data

Date Open High Low Close Volume
2/11/201631.5431.6930.8031.31100,789
2/10/201632.1132.5032.0032.0137,025
2/9/201631.8132.1531.5931.93295,179
2/8/201632.1932.1931.7332.1049,028
2/5/201632.9632.9632.4532.5214,821
2/4/201632.7433.3732.7433.0442,241
2/3/201632.5532.7932.0832.7447,248
2/2/201632.8632.8632.3032.42565,630
2/1/201633.1233.3332.8733.2334,226
1/29/201632.7233.3132.7233.3149,910
1/28/201632.6332.6332.2632.5237,569
1/27/201632.9132.9832.3032.43175,928
1/26/201632.7633.3232.7633.27109,435
1/25/201633.2033.2032.7632.8064,619
1/22/201633.0533.2932.8733.2476,162
1/21/201632.9933.1032.6632.7431,483
1/20/201632.9133.1332.0432.90117,618
1/19/201633.6533.6832.9833.32124,263
1/15/201633.2333.5132.9533.4185,291
1/14/201633.8634.1033.3833.9291,652
1/13/201634.7534.7733.6633.7838,844
1/12/201634.5134.6434.1834.6073,044
1/11/201634.2734.3533.9634.3276,734
1/8/201634.5934.7234.0534.1038,674
1/7/201634.7134.9834.3734.48328,354
1/6/201635.2235.6335.0235.26530,534
1/5/201635.3535.6735.3535.6025,750
1/4/201635.2335.2534.9335.24418,633
12/31/201535.9035.9235.5535.64142,409
12/30/201536.1836.2635.9636.0053,764
12/29/201536.0236.2636.0236.20525,493
12/28/201535.8735.9035.5835.8137,272
12/24/201535.9336.0035.8935.966,919
12/23/201535.7735.9635.6535.9086,654
12/22/201535.3735.7035.2335.5856,753
12/21/201535.0035.2234.9835.1946,772
12/18/201535.0835.1034.7334.7434,531
12/17/201536.1436.1435.5535.5522,203
12/16/201535.6136.0335.4935.9379,396
12/15/201535.4135.5735.3135.34122,906
12/14/201535.3235.3534.9535.1739,593
12/11/201535.5635.6135.2235.2727,245
12/10/201535.7536.0835.6935.9127,292
12/9/201535.8636.2035.5035.63163,934
12/8/201536.1336.1335.8135.9146,392
12/7/201536.4536.4536.1036.3092,876
12/4/201535.9536.4535.9536.4029,048
12/3/201536.4836.4835.7135.8580,313
12/2/201536.7836.7836.2436.3161,935
12/1/201536.7036.7936.5336.6559,061
11/30/201536.7936.7936.4436.49103,421
11/27/201536.6036.6836.5336.6547,068
11/25/201536.8936.8936.5536.5847,223
11/24/201536.5936.6936.3836.6384,857
11/23/201536.7536.7936.5036.6181,610
11/20/201536.7336.8736.6336.70143,735
11/19/201536.4136.4636.2336.46148,911
11/18/201535.9936.2335.8536.2192,588
11/17/201535.9736.0635.7035.79217,527
11/16/201534.8435.7234.8035.72649,347
11/13/201534.9335.0334.7434.7724,165
11/12/201535.3035.3535.0035.0022,808
11/11/201535.5735.5735.3735.4026,003
11/10/201535.4335.4735.1335.4212,322
11/9/201535.7735.7735.3335.4723,774
11/6/201535.8235.8635.5735.8531,025
11/5/201535.9036.0235.6535.9320,303
11/4/201536.0636.2535.9135.96333,553
11/3/201536.0536.1335.8936.0127,137
10/30/201535.8735.9235.7235.7527,713
10/29/201535.6935.8935.5735.7825,220
10/28/201535.2635.8635.2635.8540,655
10/27/201534.9835.1834.9835.07369,752
10/26/201535.1035.1934.9835.0615,531
10/23/201535.2135.2534.9335.1520,336
10/22/201534.2135.1034.2134.9663,631
10/21/201534.2534.3834.0734.1125,906
10/20/201533.9334.2333.8234.0822,514
10/19/201533.9233.9933.8533.9324,281
10/16/201534.2234.2233.8233.9921,561
10/15/201533.8934.0533.7134.0521,455
10/14/201534.3834.4533.7733.7725,846
10/13/201534.6434.7334.4134.4126,332
10/12/201534.8034.8534.6534.8126,093
10/9/201534.6734.9134.6534.7641,478
10/8/201534.1134.6834.0334.6131,263
10/7/201534.2034.2533.9334.1419,580
10/6/201533.7833.9233.7133.7933,512
10/5/201533.3633.8733.3633.8322,773
10/2/201532.4733.1732.3633.1721,455
10/1/201532.8732.9432.5232.8120,267
9/30/201532.6132.8732.5632.8517,733
9/29/201532.2832.4432.1232.3530,768
9/28/201532.6932.6932.2732.2718,385
9/25/201533.2233.2232.8232.8534,496
9/24/201532.7632.9432.4232.9243,453
9/23/201533.4033.4032.9233.0067,053
9/22/201533.5033.5333.1933.3728,627
9/21/201533.9834.2633.8433.9123,867
9/18/201533.9634.1933.8133.8519,871
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center