$33.65 +0.07 (%) PS Dyn Net Pr Shs -

May. 27, 2016 | 02:55 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

PXQ historical data

Date Open High Low Close Volume
5/27/201633.5233.6533.4733.652,325
5/26/201633.5833.5833.5833.580
5/25/201633.5033.5833.5033.582,410
5/24/201633.3233.5033.3233.504,026
5/23/201632.9933.0032.9933.00401
5/20/201632.2432.7132.2432.711,104
5/19/201632.3832.3832.1132.281,654
5/18/201632.6232.7032.5632.706,120
5/17/201632.6532.6532.6532.650
5/16/201632.6532.6532.6532.650
5/13/201632.6232.6532.6232.65430
5/12/201632.4232.4532.4232.45318
5/11/201632.7832.9032.7832.90450
5/10/201632.4332.7532.4332.742,787
5/9/201632.3032.5032.2532.491,050
5/6/201632.3032.3032.3032.30182
5/5/201632.4732.4832.4532.481,346
5/4/201633.0333.0332.6132.621,826
5/3/201632.9933.0132.9332.935,980
5/2/201633.3833.4733.2933.471,984
4/29/201633.5333.6533.4833.651,651
4/28/201634.2834.3134.1334.132,250
4/27/201633.8633.8633.8633.86164
4/26/201633.6033.8033.6033.802,324
4/25/201633.7033.7033.6533.651,603
4/22/201633.5133.5533.5133.55375
4/21/201633.4733.4733.4233.42306
4/20/201632.9233.3432.9233.3424,396
4/19/201633.4133.4133.0733.151,100
4/18/201633.5833.6133.5433.5619,946
4/15/201633.6033.6033.6033.600
4/14/201633.6033.6033.6033.60970
4/13/201633.0133.6333.0133.631,559
4/12/201632.7332.7332.7232.72507
4/11/201633.6533.6633.6533.66368
4/8/201633.5133.5133.3033.30924
4/7/201633.3533.3533.2533.25702
4/6/201633.6333.6333.6333.630
4/5/201633.6333.6333.6333.63412
4/4/201633.9433.9433.9333.93640
4/1/201633.7633.8933.6133.89836
3/31/201633.9033.9033.9033.90349
3/30/201633.7533.8333.5533.551,784
3/29/201633.0133.4632.9733.46550
3/28/201633.0133.0832.8432.842,314
3/24/201632.8032.8032.8032.80146
3/23/201633.4333.4333.0633.061,307
3/22/201633.2033.4633.2033.46817
3/21/201633.1933.2833.1233.241,708
3/18/201633.0333.0333.0333.030
3/17/201632.9833.0332.9833.031,164
3/16/201632.5332.5332.4832.483,659
3/15/201632.1032.1032.1032.10629
3/14/201632.5132.5632.5132.551,850
3/11/201631.7131.7131.7131.710
3/10/201631.7131.7131.7131.71275
3/9/201631.9932.0031.9932.00251
3/8/201631.9531.9531.7931.791,084
3/7/201632.2332.3932.2332.39424
3/4/201632.5232.5232.4032.40617
3/3/201632.1532.1532.0132.01713
3/2/201632.2832.4032.2832.40730
3/1/201632.1332.1332.1332.13407
2/29/201631.9031.9231.9031.92260
2/26/201631.7431.7431.7431.74218
2/25/201631.1031.3430.9831.341,265
2/24/201630.7330.7330.7330.730
2/23/201630.8730.8730.7330.73562
2/22/201631.0031.0030.9631.00702
2/19/201630.2730.2730.2730.27283
2/18/201630.3230.3630.1530.15900
2/17/201629.9830.4029.9830.401,846
2/16/201629.4529.6229.4529.622,013
2/12/201628.3128.6928.1128.691,952
2/11/201627.9028.4027.8628.401,691
2/10/201628.3628.3628.3628.362,144
2/9/201627.8728.4827.7127.797,654
2/8/201628.7028.7027.9728.127,190
2/5/201629.5629.5629.0229.042,870
2/4/201630.2730.3030.1030.201,244
2/3/201629.7029.7429.7029.74372
2/2/201629.8029.8029.8029.80264
2/1/201630.3130.4730.2030.471,735
1/29/201630.3530.4030.2930.39835
1/28/201629.9829.9829.9829.980
1/27/201630.3830.3929.9329.981,968
1/26/201630.3330.7030.3330.54675
1/25/201630.6930.6930.3530.35692
1/22/201630.5630.6330.5630.5814,500
1/21/201630.0530.3229.8029.881,719
1/20/201629.5929.9929.0029.997,664
1/19/201630.5330.5330.1830.181,605
1/15/201630.6530.6530.4230.582,189
1/14/201631.0131.4930.9131.306,838
1/13/201631.7331.7830.9731.072,297
1/12/201631.2431.3731.0931.37940
1/11/201631.1931.3330.7430.7912,091
1/8/201631.9031.9031.3631.399,615
1/7/201631.7531.7531.7531.75240
1/6/201632.8132.9032.6632.664,572
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center