$42.98 0.00 (%) PS Aeros & Def Shs - NYSE ARCA

Dec. 6, 2016 | 04:00 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
12/6/201642.8142.9842.5842.98139,466
12/5/201643.0643.0642.7542.82211,506
12/2/201642.6842.8042.5542.70189,453
12/1/201642.6942.7942.4642.60203,475
11/30/201642.9542.9942.5742.57154,811
11/29/201642.6542.9542.5942.81165,723
11/28/201642.7242.7242.4742.58203,347
11/25/201642.7142.7142.4842.6693,502
11/23/201642.2042.4742.1942.46169,344
11/21/201641.8641.8641.6141.80184,658
11/18/201641.7541.8141.5041.61204,361
11/17/201641.8141.8141.5641.61224,541
11/16/201641.8741.8741.4741.64182,341
11/15/201642.2142.2141.6341.87251,580
11/14/201641.8842.1741.8542.07635,983
11/11/201641.2041.6841.0941.66606,989
11/10/201641.0741.2340.7541.16561,718
11/9/201640.3240.6239.5040.46844,450
11/8/201638.6938.8838.6238.7250,104
11/7/201638.5038.6338.3338.6238,502
11/4/201637.9138.1937.8437.8578,641
11/3/201638.0738.0737.7237.8417,413
11/2/201638.2538.4137.9938.00205,546
11/1/201638.5038.6038.1038.2677,638
10/31/201638.5238.5238.3438.4229,670
10/28/201638.2138.5638.2138.4037,488
10/27/201638.7538.7538.0838.1246,622
10/26/201638.2138.7438.1838.6642,655
10/25/201638.0338.3138.0338.2534,751
10/24/201637.9038.0837.9037.9540,019
10/21/201637.6337.8037.4637.7821,501
10/20/201637.9038.2137.7337.8616,696
10/19/201637.9638.0737.8937.9549,773
10/18/201637.9438.0737.8437.9217,138
10/17/201637.7037.8137.6737.7027,432
10/14/201637.8537.9637.7037.7116,886
10/13/201637.4437.7437.2837.65352,948
10/12/201637.5837.8137.5537.6830,810
10/11/201638.0438.0437.4637.5736,674
10/10/201638.2838.3838.1238.1220,306
10/7/201638.2738.4037.7537.9928,484
10/6/201638.5338.6838.3738.63241,368
10/5/201638.4838.6838.4838.5420,182
10/4/201638.7638.8038.3038.3623,465
10/3/201638.5238.7338.4838.6348,846
9/30/201638.7438.8338.4038.7720,089
9/29/201638.9439.0538.5038.5938,696
9/28/201638.8839.0438.6939.0414,521
9/27/201638.5938.8838.5538.8119,944
9/26/201638.5238.7938.3538.6131,698
9/23/201638.7438.7838.6338.6630,356
9/22/201638.6738.8838.6738.8520,278
9/21/201638.0038.4137.9638.3824,785
9/20/201638.1038.1037.8737.89486,650
9/19/201637.8638.1637.8637.9628,283
9/16/201638.3338.3337.7237.7740,883
9/15/201637.9638.4037.9638.3614,832
9/14/201638.2338.3637.9137.9835,913
9/13/201638.4938.5238.0838.2124,470
9/12/201638.0438.7038.0038.6418,874
9/9/201638.8938.8938.2438.2441,666
9/8/201639.1539.2439.0939.1516,533
9/7/201639.3339.3439.1239.2144,203
9/6/201639.3739.4239.2139.36534,949
9/2/201639.1939.3639.1639.3114,762
9/1/201638.9839.0338.6539.02211,059
8/31/201639.0639.0638.7538.9441,032
8/30/201639.2539.2539.0039.0745,333
8/29/201639.0839.3439.0839.2313,200
8/26/201639.2539.4238.8739.0328,383
8/25/201639.1739.3139.1139.2019,149
8/24/201639.2939.3539.1639.2023,819
8/23/201639.4939.5639.3139.3121,138
8/22/201639.3239.5039.2439.4115,979
8/19/201639.2239.4039.1839.3717,054
8/18/201639.1739.3739.1739.3121,890
8/17/201639.0739.1638.9439.1629,224
8/16/201639.3539.5039.0639.0654,322
8/15/201639.1539.5339.1539.4443,233
8/12/201639.1239.1238.9939.1014,569
8/11/201639.0039.1939.0039.1527,493
8/10/201639.0139.0138.7738.8925,805
8/9/201638.9239.0138.9238.9821,956
8/8/201639.0239.0438.8238.8826,323
8/5/201638.8439.0238.8338.9925,649
8/4/201638.7538.9338.6838.7441,980
8/3/201638.5338.6238.5238.6029,166
8/2/201638.6438.6938.3638.5335,706
8/1/201638.6438.8238.5338.74155,189
7/29/201638.5338.7338.4438.7023,530
7/28/201638.5738.7238.4038.6435,694
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center