$27.05 -0.02 (%) PSh Shr Hgh Yld Shs - NYSEARCA

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJB historical data

Date Open High Low Close Volume
2/27/201527.1127.1127.0027.0550,389
2/26/201527.0627.1127.0427.078,565
2/25/201527.1827.3227.0127.0626,790
2/24/201527.1327.2327.0927.1923,068
2/23/201527.4827.4827.2227.223,467
2/20/201527.2427.3027.2127.2621,600
2/19/201527.2127.3227.2027.292,966
2/18/201527.2927.3527.2627.2616,178
2/17/201527.3727.3727.2827.3418,357
2/13/201527.2727.4627.2727.3123,873
2/12/201527.3527.4027.2727.3426,445
2/11/201527.4327.4527.3127.367,341
2/10/201527.4427.4527.3627.3845,304
2/9/201527.4927.5027.2727.4832,172
2/6/201527.5527.5527.3127.4085,041
2/5/201527.6327.6327.4027.4724,407
2/4/201527.3727.5927.3727.5854,747
2/3/201527.7027.7027.4327.5440,938
2/2/201527.7527.8027.6127.6129,159
1/30/201527.7427.7827.6727.7517,135
1/29/201527.7827.7827.6927.7331,050
1/28/201527.7327.8227.6727.7929,212
1/27/201527.9027.9027.6927.7364,164
1/26/201527.8027.8527.6727.6832,529
1/23/201527.8527.8827.7827.81123,139
1/22/201527.8127.9127.8027.8925,335
1/21/201528.0128.0127.8927.9427,766
1/20/201527.8528.0627.8528.0030,422
1/16/201528.1428.1427.9627.9626,122
1/15/201527.9528.1227.7628.1059,938
1/14/201527.9828.0927.9428.0330,757
1/13/201527.9328.0327.8327.9019,859
1/12/201527.9428.0227.8527.9438,807
1/9/201528.0028.0627.8327.8324,553
1/8/201528.1028.1027.9227.9585,204
1/6/201528.5128.5128.2128.4273,923
1/5/201528.0228.7427.9328.34154,755
1/2/201527.9628.1327.9327.9829,161
12/31/201427.9328.0827.9327.9919,620
12/30/201427.9028.0427.9027.9311,958
12/29/201427.8727.9827.6027.9620,611
12/26/201427.7927.9227.7327.9214,038
12/24/201427.6127.9127.6127.8218,999
12/23/201428.1228.2427.8927.9131,563
12/22/201427.9428.2427.6028.0453,556
12/19/201427.8028.1427.8027.8848,615
12/18/201428.3128.3527.2428.16197,446
12/17/201429.1929.1928.3528.55142,113
12/16/201429.2529.3228.8129.08101,327
12/15/201429.0029.2428.8429.04223,864
12/12/201428.8329.0428.7528.92194,001
12/11/201428.5128.7528.4328.62102,264
12/10/201428.0928.6028.0928.4352,396
12/9/201428.3028.3628.1828.1895,462
12/8/201428.1428.2028.0128.1781,426
12/5/201427.9728.1027.9728.0139,703
12/4/201427.9227.9827.9227.9496,560
12/3/201428.0028.0827.9127.9865,627
12/2/201428.1228.1628.0028.0433,479
12/1/201428.0428.1927.9328.18194,621
11/28/201427.9027.9027.7527.8941,079
11/26/201427.5827.6527.5527.57189,535
11/25/201427.6127.7127.6027.60402,166
11/24/201427.7127.7627.6427.75162,052
11/21/201427.8227.8327.6127.73374,328
11/20/201428.0528.0527.8427.8810,064
11/19/201428.0028.0527.8927.931,575,390
11/18/201427.8727.9427.8027.941,538,490
11/17/201427.8527.8527.7327.8414,436
11/14/201427.6227.8527.6227.7523,699
11/13/201427.6327.7227.6027.6733,315
11/12/201427.5027.6027.4427.5752,508
11/11/201427.5627.5827.4827.4912,501
11/10/201427.5627.6027.5327.572,872
11/7/201427.6527.6627.5627.566,943
11/6/201427.6427.6627.5627.5754,245
11/5/201427.6527.7227.6127.618,581
11/4/201427.5927.7127.5527.7124,877
11/3/201427.6027.6227.5027.5225,571
10/31/201427.6127.6127.4927.5943,926
10/30/201427.6927.6927.1427.6414,374
10/29/201427.5527.7627.5527.6916,869
10/28/201427.6827.7127.5827.6123,612
10/27/201427.7227.7227.5927.7116,033
10/24/201427.9327.9327.5727.6073,654
10/23/201427.4927.6227.2527.6253,355
10/22/201427.5027.7027.4627.7027,465
10/21/201427.5627.8827.4027.46205,545
10/20/201427.6827.8827.6127.6239,886
10/17/201427.8728.0227.6427.75145,325
10/16/201428.3728.4628.0828.1869,860
10/15/201428.4028.6328.1628.23252,560
10/14/201428.4928.4928.1428.37110,435
10/13/201428.4228.4228.0828.4156,771
10/10/201428.1528.3528.0828.29144,558
10/9/201427.8028.1027.7128.0493,943
10/8/201427.9427.9727.7627.7850,733
10/7/201427.8227.9627.8227.9537,408
10/6/201427.8327.8327.7227.7918,656
10/3/201427.9727.9727.7027.7840,724
  • Showing 1-100 of 987 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center