$20.74 -0.53 (%) PS Dyn Eng Exp Shs -

May. 4, 2016 | 03:14 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

PXE historical data

Date Open High Low Close Volume
12/8/201523.0323.6922.9723.5240,812
12/7/201524.4024.4023.3823.6324,363
12/4/201525.2225.4224.7925.0056,714
12/3/201526.2326.2325.3625.51189,590
12/2/201526.8326.9425.9526.06146,616
12/1/201527.0127.1426.7627.1478,002
11/30/201527.0127.2126.8426.888,992
11/27/201526.9527.0326.8326.854,831
11/25/201527.2227.5427.0427.2717,645
11/24/201526.7927.4526.7927.25228,763
11/23/201526.4226.6826.2726.516,821
11/20/201526.5226.7426.2826.3315,807
11/19/201526.7026.7226.5326.572,819
11/18/201526.9527.0726.4027.07263,824
11/17/201526.6126.8126.3026.5422,638
11/16/201525.7726.7625.7626.736,666
11/13/201526.0026.3025.7526.0811,610
11/12/201526.4826.4826.0626.105,423
11/11/201527.4927.4926.8426.847,256
11/10/201527.5527.7827.3727.7212,041
11/9/201527.7128.1427.4627.7017,405
11/6/201527.3327.6627.3327.568,232
11/5/201527.2927.8227.2527.645,916
11/4/201527.5427.7027.0127.309,014
11/3/201526.7627.6426.7627.599,244
10/30/201525.7226.1925.3125.986,450
10/29/201525.3625.7525.3625.5722,994
10/28/201524.6025.3024.5125.2527,961
10/26/201525.5125.5325.0725.1022,292
10/23/201525.6125.8725.3325.6010,425
10/22/201525.3625.6825.1425.48312,689
10/21/201525.2025.5525.2025.206,661
10/20/201525.8625.8625.6225.7855,372
10/19/201526.5326.5325.7325.8755,341
10/16/201526.9626.9626.5426.864,261
10/15/201525.9726.8025.9026.805,033
10/14/201525.8126.1825.7626.139,085
10/13/201526.0526.5425.8725.8728,590
10/12/201527.1127.1126.0726.317,353
10/9/201527.5727.5726.9627.173,766
10/8/201526.5327.4926.3727.4539,637
10/7/201526.8927.4225.9126.6214,734
10/6/201525.7326.6025.6426.5517,656
10/5/201524.8425.6924.8125.6513,825
10/2/201523.1424.5123.0524.517,266
10/1/201523.2723.6723.0623.4724,810
9/30/201522.4722.9922.4722.9824,240
9/29/201522.4222.6222.1422.2714,246
9/28/201523.0523.1222.0922.0910,461
9/25/201523.6723.6723.1823.2210,149
9/24/201523.0823.5322.9023.4017,667
9/23/201523.9224.1423.2923.295,902
9/22/201523.5923.8023.5423.699,044
9/21/201524.2624.3723.9623.9625,235
9/18/201524.3524.4323.9123.9510,531
9/17/201524.8225.3724.7124.8713,776
9/16/201524.1824.8124.1824.81105,274
9/15/201523.7624.0923.7624.0214,084
9/14/201523.7323.9323.6423.6410,108
9/11/201524.3424.3423.9124.2211,562
9/10/201524.5824.9124.3324.6910,505
9/9/201524.9625.3924.4424.4440,677
9/8/201524.6724.9324.2524.8921,179
9/4/201524.3524.5224.0524.51129,032
9/3/201525.3525.3924.5724.8040,619
9/2/201524.7124.7724.0224.5920,578
9/1/201524.7424.8124.2524.3635,856
8/31/201524.7925.5524.4225.4344,263
8/28/201524.1725.2324.1724.7550,771
8/27/201523.9724.4423.6324.2425,490
8/26/201523.0023.2322.4623.1615,260
8/25/201523.9323.9322.4522.4516,945
8/24/201523.0223.7920.5022.82134,987
8/21/201525.3125.3124.2324.2553,961
8/20/201526.0726.1525.5625.5716,177
8/19/201526.8926.8925.9026.1417,765
8/18/201526.8127.0126.8026.976,566
8/17/201526.7427.0826.7426.939,414
8/14/201527.2427.2426.7126.7520,693
8/13/201527.6227.6226.9927.1113,013
8/12/201526.9927.7826.9727.7016,100
8/11/201526.3227.2026.2927.2031,865
8/10/201525.8226.9625.7926.969,968
8/7/201526.2126.2525.7325.765,450
8/6/201525.3226.4225.2726.3620,727
8/5/201525.8926.3025.4425.5128,650
8/4/201525.6826.0125.4225.5920,652
8/3/201525.9526.1325.4725.4823,444
7/31/201526.2726.5326.1126.118,914
7/30/201526.5026.6226.2126.3714,152
7/29/201525.8926.6425.8926.6410,996
7/28/201525.5726.2425.3826.0623,614
7/27/201525.8825.8825.4125.4427,848
7/24/201526.7026.7025.9326.0527,236
7/23/201526.6926.8626.3926.6713,382
7/22/201526.6726.9426.6426.6841,856
7/21/201527.0027.3826.8126.9181,081
7/20/201527.6027.6026.9426.9524,114
7/17/201528.1828.1827.6027.6917,517
7/16/201528.2828.3628.1128.1411,423
Trading Center