$44.66 +0.40 (%) Pws DWA Hth Pfl Shs - NYSE ARCA

May. 2, 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

PTH historical data

Date Open High Low Close Volume
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
1/5/201653.1753.5952.5352.73118,119
1/4/201654.0854.1352.7253.0646,475
12/31/201555.4455.8055.1155.1185,340
12/30/201555.8856.1455.5755.5939,759
12/29/201555.6056.2155.1156.0744,219
12/28/201554.7555.0454.5554.9929,201
12/24/201555.4855.8755.4255.6410,423
12/23/201555.2455.9055.1955.6339,331
12/22/201555.6356.0354.5955.0326,203
12/21/201555.4755.5355.0055.4623,972
12/18/201555.1156.0655.0155.0127,779
12/17/201556.2956.5155.3355.3719,302
12/16/201555.4356.3455.2256.1424,751
12/15/201554.2355.1954.2355.0535,020
12/14/201554.1754.4052.8853.7419,797
12/11/201554.8654.8653.9654.0913,431
12/10/201554.5655.6254.5055.4224,096
12/9/201555.6355.6954.4154.6638,176
12/8/201553.8455.9853.8455.8045,125
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center