$45.13 0.00 (%) Pws DWA Hth Pfl Shs -

May. 27, 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

PTH historical data

Date Open High Low Close Volume
5/27/201645.0445.1644.8945.139,186
5/26/201645.2045.2044.8344.875,754
5/25/201645.2045.5045.1645.3315,066
5/24/201644.7345.1644.7345.147,314
5/23/201644.2244.5944.1344.267,274
5/20/201644.1144.3643.9944.2224,659
5/19/201644.0244.0643.2243.647,866
5/18/201644.0144.2443.8144.049,593
5/17/201644.1044.3243.5643.677,200
5/16/201643.7944.2643.7144.2111,386
5/13/201643.5143.7043.3443.457,603
5/12/201643.9443.9442.9243.228,367
5/11/201644.4444.4643.9343.9316,056
5/10/201644.6344.6344.1944.402,545
5/9/201644.0244.7044.0044.445,124
5/6/201643.8443.8443.3343.738,713
5/5/201643.6743.9643.6743.837,203
5/4/201643.7043.7043.3943.4814,271
5/3/201643.8144.2143.7443.9338,207
5/2/201644.4844.7144.2244.6618,829
4/29/201644.5044.5043.9844.267,352
4/28/201645.1245.4444.6344.825,103
4/27/201645.3145.4845.0845.3312,048
4/26/201645.0845.3144.8445.2127,086
4/25/201645.6245.6245.2745.426,971
4/22/201645.3045.5645.0945.568,806
4/21/201645.0345.4044.9245.2810,658
4/20/201645.4645.7845.2445.618,732
4/19/201645.7845.7845.1145.2610,256
4/18/201645.1545.5744.9445.527,543
4/15/201645.1045.3744.9045.325,173
4/14/201645.3545.3745.0545.308,650
4/13/201644.7645.3044.7545.209,843
4/12/201644.2044.5543.9144.5212,495
4/11/201644.6544.6544.0344.148,721
4/8/201644.9544.9544.1644.365,399
4/7/201644.9945.1044.2944.5515,650
4/6/201644.1745.1244.1745.0923,430
4/5/201644.1744.1743.7143.8414,705
4/4/201644.0044.6044.0044.2329,963
4/1/201643.0344.0043.0343.949,330
3/31/201643.0243.8242.9043.3019,507
3/30/201643.3743.8542.8842.9612,073
3/29/201641.4843.1441.2243.109,774
3/28/201641.9841.9841.3241.636,011
3/24/201640.9641.9640.9641.7612,059
3/23/201642.5242.6841.4741.5215,694
3/22/201641.5842.7741.5842.6115,783
3/21/201641.1641.9441.1641.7221,374
3/18/201640.6941.4040.0841.2825,632
3/17/201640.8140.8139.5440.4740,055
3/16/201640.9341.3740.4540.9132,156
3/15/201642.0142.0140.9641.0810,869
3/14/201642.1742.7841.9842.5817,332
3/11/201641.4642.2841.3142.259,038
3/10/201641.7742.1540.7140.9934,727
3/9/201641.4841.5741.1341.5310,889
3/8/201642.7142.7141.5441.599,493
3/7/201642.0143.0541.7342.8515,497
3/4/201642.1342.5441.7842.0912,083
3/3/201642.2142.2441.6842.0045,200
3/2/201641.8842.4741.8242.4715,816
3/1/201640.9141.9740.5641.8913,255
2/29/201641.7641.7640.7540.7517,929
2/26/201641.6541.9341.3541.7918,670
2/25/201642.1042.1041.2941.469,446
2/24/201640.5841.5840.0941.5423,026
2/23/201641.6942.0241.0341.0317,093
2/22/201641.8142.1641.6741.8950,231
2/19/201640.5641.4340.1841.4336,636
2/18/201641.8641.8840.6640.7146,328
2/17/201640.9241.7340.6541.6682,165
2/16/201639.9640.6039.8340.5575,252
2/12/201639.2639.4538.5039.4460,193
2/11/201638.4739.2638.1638.9162,549
2/10/201638.9740.1338.9539.0473,018
2/9/201637.8639.3137.7638.6554,781
2/8/201639.8439.8437.9738.5252,380
2/5/201642.2742.2740.3140.47172,383
2/4/201642.6143.4342.0242.47132,270
2/3/201643.2043.2041.5542.471,172,610
2/2/201643.0943.3442.2343.09673,790
2/1/201643.3244.0142.7143.781,660,020
1/29/201642.5843.7842.5843.7841,785
1/28/201644.3344.3342.4942.7437,128
1/27/201645.8445.9243.8344.0931,878
1/26/201646.3146.3144.9645.6826,424
1/25/201646.3247.1446.0546.0919,377
1/22/201646.3046.7645.9746.7026,584
1/21/201646.0746.7945.3645.4241,943
1/20/201645.2847.5244.1946.9592,863
1/19/201647.4847.4945.2945.9297,738
1/15/201645.7746.7945.4446.7936,504
1/14/201646.0847.8545.0047.4281,925
1/13/201648.3148.3745.7545.94104,517
1/12/201648.3348.8346.7048.1241,393
1/11/201649.3949.3946.3347.2148,956
1/8/201650.5750.9248.9848.98110,500
1/7/201650.6350.9849.8150.0651,058
1/6/201651.9252.5051.1351.6655,354
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center