$37.08 +0.11 (%) PS Aeros & Def Shs -

May. 27, 2016 | 03:59 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
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
3/4/201634.3434.7134.3234.4931,097
3/3/201634.1934.3934.0834.3929,563
3/2/201634.0834.2834.0234.2253,790
3/1/201633.7834.1033.7134.0658,793
2/29/201633.8434.0333.7133.7315,960
2/26/201634.0334.0633.8233.8528,141
2/25/201633.4633.7733.4333.7526,807
2/24/201633.0733.3732.8833.3471,382
2/23/201633.3533.4733.2333.3245,500
2/22/201633.2533.7133.2533.4125,076
2/19/201632.8633.0232.7332.9824,824
2/18/201632.9933.1032.8732.9534,088
2/17/201632.5232.9732.5232.8930,056
2/16/201632.0032.3831.8332.3384,226
2/12/201631.4931.6931.3231.6548,958
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center