PETROLOGISTICS $12.78

up +0.09


18/6/2013 04:18 PM  |  NYSE : PDH  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

PDH historical data

Date Open High Low Close Volume
6/17/2013 12.63 12.83 12.54 12.69 2233
6/14/2013 12.36 12.59 12.36 12.49 1429
6/13/2013 12.14 12.39 12.02 12.31 1312
6/12/2013 12.35 12.51 11.98 12.07 1968
6/11/2013 12.24 12.44 12.20 12.21 1412
6/10/2013 12.20 12.54 12.19 12.25 2118
6/7/2013 11.93 12.30 11.93 12.14 2409
6/6/2013 12.23 12.23 11.76 11.81 2784
6/5/2013 12.59 12.77 12.01 12.16 4061
6/4/2013 13.02 13.02 12.20 12.58 5141
6/3/2013 13.50 13.66 12.97 13.05 2695
5/31/2013 13.75 13.75 13.36 13.50 915
5/30/2013 13.74 13.77 13.59 13.73 1095
5/29/2013 13.75 13.83 13.59 13.66 2873
5/28/2013 13.76 13.95 13.70 13.75 8731
5/24/2013 13.66 13.75 13.57 13.67 1053
5/23/2013 13.54 13.71 13.51 13.63 576
5/22/2013 13.75 13.96 13.54 13.64 2436
5/21/2013 13.82 13.83 13.67 13.75 1979
5/20/2013 13.84 13.87 13.62 13.73 854
5/17/2013 14.07 14.07 13.72 13.78 1588
5/16/2013 13.96 14.05 13.60 13.78 1895
5/15/2013 13.69 13.89 13.45 13.82 2231
5/14/2013 13.50 13.64 13.40 13.59 2265
5/13/2013 13.04 13.38 12.88 13.34 2811
5/10/2013 12.84 13.15 12.64 13.03 2049
5/9/2013 13.07 13.15 12.51 12.79 3088
5/8/2013 13.17 13.35 12.77 12.89 3074
5/7/2013 13.15 13.32 12.63 13.18 3706
5/6/2013 13.38 13.49 13.08 13.14 2096
5/3/2013 13.54 13.70 13.20 13.34 1395
5/2/2013 13.43 13.85 13.16 13.50 474
5/1/2013 14.20 14.26 13.75 13.98 5741
4/30/2013 13.76 13.98 13.50 13.75 5376
4/29/2013 13.81 14.00 13.58 13.70 4067
4/26/2013 13.95 13.98 13.68 13.81 3009
4/25/2013 14.25 14.50 13.60 13.77 3427
4/24/2013 13.75 14.20 13.74 13.93 2806
4/23/2013 13.18 13.72 13.01 13.72 1310
4/22/2013 12.78 13.29 12.66 13.15 2699
4/19/2013 12.59 12.94 12.28 12.70 1583
4/18/2013 12.49 12.59 12.12 12.47 1731
4/17/2013 12.57 12.68 12.48 12.50 854
4/16/2013 12.67 12.83 12.50 12.62 1429
4/15/2013 13.33 13.36 12.44 12.50 2801
4/12/2013 13.32 13.55 13.05 13.46 3118
4/11/2013 12.97 13.42 12.80 13.32 2035
4/10/2013 13.01 13.11 12.90 12.93 1255
4/9/2013 12.82 13.13 12.79 12.98 1965
4/8/2013 12.91 12.91 12.65 12.75 1230
4/5/2013 12.99 12.99 12.56 12.91 3421
4/4/2013 13.23 13.23 12.90 12.94 3116
4/3/2013 13.46 13.53 13.05 13.15 1639
4/2/2013 13.48 14.09 13.26 13.40 2120
4/1/2013 13.74 13.82 13.10 13.32 5457
3/28/2013 13.65 13.89 13.65 13.78 4053
3/27/2013 13.93 13.96 13.54 13.62 5317
3/26/2013 14.03 14.26 13.90 13.95 1427
3/25/2013 14.65 14.66 14.01 14.03 1513
3/22/2013 15.00 15.03 14.64 14.64 948
3/21/2013 14.68 15.00 14.63 14.96 1428
3/20/2013 14.43 14.92 14.43 14.82 1390
3/19/2013 14.45 14.53 14.26 14.40 964
3/18/2013 14.25 14.52 14.14 14.46 1300
3/15/2013 14.18 14.48 14.14 14.28 1223
3/14/2013 14.50 14.61 14.12 14.23 2046
3/13/2013 14.63 14.66 14.19 14.49 1384
3/12/2013 14.33 14.71 14.33 14.54 1296
3/11/2013 14.50 14.62 14.21 14.32 2146
3/8/2013 14.57 14.79 14.51 14.51 1886
3/7/2013 14.48 14.68 14.31 14.43 1668
3/6/2013 15.05 15.21 14.40 14.40 5034
3/5/2013 15.77 15.90 14.84 14.97 3380
3/4/2013 15.90 15.93 15.41 15.66 5610
3/1/2013 15.58 16.00 15.27 15.95 2960
2/28/2013 15.22 15.70 15.22 15.62 1849
2/27/2013 14.90 15.31 14.81 15.26 3496
2/26/2013 14.52 14.88 14.42 14.88 3076
2/25/2013 14.87 14.90 14.38 14.41 3444
2/22/2013 14.58 14.90 14.50 14.83 2626
2/21/2013 15.12 15.12 14.09 14.54 8219
2/20/2013 16.03 16.03 15.12 15.13 2882
2/19/2013 16.20 16.23 15.83 15.95 5324
2/15/2013 16.12 16.25 15.93 16.17 4650
2/14/2013 15.80 16.25 15.80 16.15 3544
2/13/2013 15.95 16.22 15.88 16.00 1962
2/12/2013 16.14 16.16 15.71 15.90 3871
2/11/2013 15.99 16.27 15.80 16.13 3376
2/8/2013 16.45 16.50 15.67 16.09 7362
2/7/2013 15.97 16.95 15.84 16.22 12616
2/6/2013 16.20 16.20 15.70 16.10 3312
2/5/2013 15.58 16.21 15.26 16.21 15437
2/4/2013 15.85 16.37 15.53 15.60 25450
2/1/2013 15.52 15.93 15.39 15.89 23722
1/31/2013 15.35 15.50 15.10 15.47 8726
1/30/2013 15.49 15.99 15.25 15.33 14383
1/29/2013 15.84 15.93 15.25 15.55 17475
1/28/2013 15.64 16.00 15.17 15.67 15038
1/25/2013 15.91 15.99 15.16 15.55 22009
1/24/2013 14.97 15.96 14.74 15.52 22603
Marketplace
Trading Center