$49.41 +0.30 (%) Pws DWA Hth Pfl Shs -

Dec. 8, 2016 | 03:52 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
12/7/201649.0849.1748.1949.1111,369
12/6/201649.1850.2649.1150.1914,660
12/5/201648.3049.2748.3049.1516,279
12/2/201648.1948.6448.1948.325,793
12/1/201649.3349.3347.4647.628,293
11/30/201649.9549.9548.6348.788,624
11/29/201649.5650.1149.5049.704,132
11/28/201650.1650.1649.6149.626,310
11/25/201650.5050.6750.3050.676,272
11/23/201648.4450.3548.4450.352,814
11/21/201650.3450.4750.3350.46868
11/18/201650.6650.6650.0150.343,568
11/17/201650.0150.7250.0150.554,371
11/16/201650.3650.7149.7149.716,361
11/15/201650.0050.7050.0050.5612,369
11/14/201650.1350.1849.4649.9910,501
11/11/201648.9049.7148.9049.705,758
11/10/201648.9449.3445.3348.5913,677
11/9/201647.1148.0446.5948.0122,161
11/8/201645.0745.9845.0745.844,509
11/7/201644.8745.4644.8745.3826,241
11/4/201642.7244.3042.7244.118,213
11/3/201643.9344.0442.7642.8111,570
11/2/201644.3544.4443.8343.8934,195
11/1/201644.7545.0044.1144.8117,504
10/31/201644.8244.8244.6344.738,613
10/28/201644.5245.3144.2245.059,432
10/27/201645.6145.6444.7944.8713,866
10/26/201647.5347.5345.9046.1212,388
10/25/201647.9948.1547.9247.932,677
10/24/201648.6748.9748.6048.816,293
10/21/201648.6649.1148.6648.7517,440
10/20/201648.4649.1348.3749.1310,093
10/19/201648.6648.8648.5248.581,982
10/18/201649.6449.6849.1449.382,940
10/17/201649.1049.1148.5948.7515,629
10/14/201650.7150.7149.1949.194,453
10/13/201649.8750.5949.8750.445,670
10/12/201651.1351.6550.3850.387,483
10/11/201652.9453.1951.0051.1910,739
10/10/201651.5853.1652.1552.9912,496
10/7/201651.4451.9151.0351.587,341
10/6/201652.2452.5052.1052.181,831
10/5/201652.6152.9252.6152.726,362
10/4/201652.4952.4951.5751.754,131
10/3/201651.8052.2651.7252.267,917
9/30/201652.1752.7551.8252.674,250
9/29/201653.3453.3451.8752.3025,042
9/28/201654.0054.0053.2153.364,862
9/27/201653.4753.6752.9453.6018,991
9/26/201653.3253.5053.2553.3915,234
9/23/201654.1654.1653.5453.6115,926
9/22/201653.9054.3553.6354.303,990
9/21/201653.4853.5652.6353.533,939
9/20/201652.8553.2752.8553.094,112
9/19/201650.8853.0650.8052.3842,744
9/16/201650.5550.7350.3150.7313,306
9/15/201649.6850.4649.6850.3626,730
9/14/201649.0050.0049.0049.6827,543
9/13/201648.4148.5247.6547.975,078
9/12/201648.2048.6748.2048.672,434
9/9/201649.0149.0148.0548.052,264
9/8/201649.0349.4549.0349.425,838
9/7/201648.7249.1548.7249.104,056
9/6/201648.5748.8148.5248.684,994
9/2/201648.3748.4348.2248.432,774
9/1/201647.6747.7947.6147.797,989
8/31/201648.0148.0147.6347.805,510
8/30/201648.1048.2947.9648.109,535
8/29/201647.8748.2547.7648.193,618
8/26/201647.5747.7847.3347.5915,284
8/25/201647.5647.8546.9447.358,103
8/24/201648.7148.9647.4047.4010,270
8/23/201648.8348.8348.6348.732,690
8/22/201648.1248.5748.1248.445,859
8/19/201647.9748.2747.9748.121,795
8/18/201647.9648.3847.9648.302,303
8/17/201648.1148.1147.6447.945,870
8/16/201648.7448.7448.2148.352,122
8/15/201648.8349.0848.8348.915,843
8/12/201648.4648.5548.2548.552,732
8/11/201648.1248.5847.9148.503,146
8/10/201648.0248.0947.7747.964,665
8/9/201648.4548.8348.4548.716,262
8/8/201648.8248.8248.2448.246,877
8/5/201649.0349.1048.6448.795,019
8/4/201648.9949.3648.7549.033,598
8/3/201648.4048.7248.3348.7250,237
8/2/201648.3348.7048.1248.6099,053
8/1/201648.7949.3048.7948.899,410
7/29/201648.0348.9648.0348.966,812
7/28/201647.7548.3747.7548.3015,242
7/27/201647.7548.1047.4147.997,717
7/26/201647.2547.6747.2347.626,262
7/25/201647.1647.1646.6346.905,031
7/22/201646.8947.2246.8947.182,541
7/21/201647.2547.3646.6746.727,033
7/20/201646.3347.1946.3347.065,455
7/19/201646.2446.4546.0646.165,323
7/18/201646.0046.2845.9646.215,050
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center