$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
3/19/201537.1937.1937.1937.19377
3/18/201536.7937.1936.6437.191,657
3/17/201536.5536.8336.4136.793,675
3/16/201536.2636.5136.2136.513,157
3/13/201536.2736.2736.2736.270
3/11/201535.9035.9835.8735.892,453
3/10/201536.3836.3836.3836.380
3/9/201536.2236.3836.2236.381,325
3/6/201536.6136.6136.1836.203,482
3/5/201536.5236.5736.5236.57345
3/4/201536.3336.6336.3336.511,221
3/3/201537.0037.0136.7236.792,985
3/2/201536.9537.0436.9037.043,240
2/27/201536.8836.9836.8536.8721,843
2/26/201536.9336.9636.8136.872,898
2/25/201536.4636.6336.3236.634,395
2/24/201536.2136.4736.2136.462,100
2/23/201536.3236.4936.3236.371,063
2/20/201536.2536.8236.2536.82452
2/19/201535.9836.2635.8336.261,245
2/18/201535.9336.0035.8635.963,291
2/17/201535.7535.9535.7535.915,590
2/13/201535.1135.1135.1135.110
2/12/201535.0535.1135.0535.11502
2/11/201534.4034.4034.4034.400
2/10/201534.2334.4034.2334.402,198
2/9/201533.5533.5633.4933.56576
2/6/201533.4933.4933.4533.451,304
2/5/201533.5733.6433.5733.643,213
2/4/201533.3133.5033.2633.271,860
2/3/201533.0633.2733.0633.273,446
2/2/201532.5032.6932.5032.692,002
1/30/201533.1033.1032.9633.012,582
1/29/201533.3133.4432.9833.443,264
1/28/201533.9033.9033.3433.345,058
1/27/201533.7233.9833.4533.7514,368
1/26/201534.2334.2333.9734.183,232
1/23/201534.1734.2334.1434.14946
1/22/201533.4033.6633.3333.666,493
1/21/201533.6233.6233.4533.563,420
1/20/201533.6533.7733.4633.6011,492
1/16/201533.2233.3833.0633.384,795
1/15/201533.3233.5533.1033.10827
1/14/201533.5833.7333.3633.653,388
1/13/201534.7734.7734.1034.1019,222
1/12/201534.3334.3333.8434.04587
1/9/201534.5734.5734.2534.25469
1/8/201534.3534.5334.3534.416,193
1/6/201534.1934.1933.4533.45650
1/5/201534.5734.5734.4334.432,365
1/2/201534.9834.9834.3834.432,089
12/31/201434.9434.9434.9434.94253
12/30/201434.9935.0334.9935.03322
12/29/201435.3235.3235.0835.081,712
12/26/201435.3935.4235.3635.422,618
12/24/201435.1935.5035.1935.50788
12/23/201435.4135.4135.2435.241,741
12/22/201435.1735.2235.1735.228,687
12/19/201434.9635.0634.9635.06927
12/18/201434.1934.4234.1934.42399
12/17/201433.4533.9133.2833.912,735
12/16/201433.4033.5333.3633.434,476
12/15/201433.7433.7433.5633.56521
12/12/201433.7533.8833.7433.882,252
12/11/201433.8634.3333.8633.974,335
12/10/201434.2234.2234.1934.193,917
12/9/201433.6834.2633.6834.26807
12/8/201434.5134.5534.3734.371,919
12/5/201434.3634.6334.3634.541,956
12/4/201434.4634.4834.3134.331,832
12/3/201434.1634.5734.1634.571,502
12/2/201434.2134.2134.1534.15871
12/1/201434.3334.3334.1834.191,348
11/28/201434.6034.6034.6034.60107
11/26/201434.3534.3534.3534.35351
11/25/201434.2834.3534.2834.35318
11/24/201433.8634.1033.8634.102,837
11/21/201434.0634.1833.8133.821,975
11/20/201433.7833.7933.7533.791,619
11/19/201433.7333.7333.5633.582,506
11/18/201434.0234.0434.0234.0312,037
11/17/201433.8333.8433.6833.714,885
11/14/201433.4533.7033.4533.70953
11/13/201433.8233.8233.4833.513,122
11/12/201433.3933.5933.3533.59605
11/11/201433.4533.4933.4533.49426
11/10/201433.4033.6233.4033.455,912
11/7/201433.2833.4833.2833.421,015
11/6/201433.4033.4033.3233.401,556
11/5/201433.5933.5933.3933.4624,103
11/4/201433.4933.5733.4933.50446
11/3/201433.3833.6433.3733.501,468
10/31/201432.9833.3032.9833.304,171
10/30/201432.3032.6732.3032.633,400
10/29/201432.5432.5432.1732.273,287
10/28/201431.9232.3431.9232.333,999
10/27/201431.5731.6031.4331.604,393
10/24/201431.4531.6431.3731.642,764
10/23/201431.0431.5031.0431.504,201
10/22/201431.1031.1531.0431.152,613
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center