PRIMUS TELECOMS GROUP $12.07

down -0.05


22/5/2013 03:22 PM  |  NYSE : PTGI  |  Industries : Information / Wired Telecommunications Carriers
Type:

PTGI historical data

Date Open High Low Close Volume
5/21/2013 12.04 12.17 12.04 12.12 788
5/20/2013 12.09 12.12 12.04 12.08 1067
5/17/2013 12.08 12.18 12.07 12.08 846
5/16/2013 12.13 12.20 11.94 12.07 1733
5/15/2013 11.86 12.16 11.86 12.12 1246
5/14/2013 12.11 12.18 11.85 12.01 2492
5/13/2013 13.45 13.47 11.77 12.25 3345
5/10/2013 13.58 14.77 13.26 13.41 4752
5/9/2013 13.00 13.59 12.91 13.53 1738
5/8/2013 12.53 12.84 12.50 12.83 506
5/7/2013 12.47 12.63 12.47 12.59 348
5/6/2013 12.43 12.53 12.43 12.53 164
5/3/2013 12.49 12.55 12.45 12.54 243
5/2/2013 12.38 12.52 12.30 12.32 358
5/1/2013 12.48 12.48 12.31 12.36 658
4/30/2013 12.31 12.60 12.31 12.57 583
4/29/2013 12.36 12.54 12.27 12.49 181
4/26/2013 12.55 12.57 12.35 12.35 285
4/25/2013 12.49 12.53 12.40 12.52 300
4/24/2013 12.51 12.51 12.25 12.42 712
4/23/2013 12.55 12.57 12.27 12.48 334
4/22/2013 12.50 12.59 12.39 12.48 947
4/19/2013 12.33 12.58 12.22 12.50 1370
4/18/2013 13.21 13.21 11.55 12.35 5572
4/17/2013 10.36 10.58 9.85 9.91 196
4/16/2013 10.27 10.54 10.23 10.40 196
4/15/2013 10.53 10.57 10.12 10.23 463
4/12/2013 10.64 10.64 10.49 10.56 121
4/11/2013 10.71 10.88 10.63 10.68 257
4/10/2013 10.71 10.77 10.33 10.70 389
4/9/2013 10.73 10.86 10.57 10.59 142
4/8/2013 10.81 10.81 10.53 10.75 237
4/5/2013 10.88 11.05 10.70 10.75 188
4/4/2013 10.63 11.04 10.47 10.98 189
4/3/2013 10.87 10.98 10.59 10.66 223
4/2/2013 11.17 11.17 10.63 10.82 173
4/1/2013 11.00 11.34 11.00 11.09 211
3/28/2013 11.24 11.24 10.89 11.05 563
3/27/2013 11.18 11.19 11.10 11.15 368
3/26/2013 11.48 11.49 11.13 11.35 266
3/25/2013 11.33 11.49 11.15 11.37 439
3/22/2013 11.50 11.50 11.23 11.30 141
3/21/2013 11.48 11.70 11.24 11.50 342
3/20/2013 11.75 11.77 11.30 11.59 398
3/19/2013 11.69 11.99 11.36 11.73 242
3/18/2013 11.21 11.70 11.21 11.63 298
3/15/2013 11.56 11.59 11.06 11.34 834
3/14/2013 12.00 12.00 10.91 11.52 584
3/13/2013 11.82 12.08 11.81 11.99 300
3/12/2013 12.12 12.12 11.77 11.85 253
3/11/2013 11.98 12.34 11.89 12.24 274
3/8/2013 11.75 12.00 11.48 11.98 426
3/7/2013 11.65 11.80 11.50 11.65 132
3/6/2013 11.44 11.73 11.44 11.68 278
3/5/2013 11.17 11.47 11.10 11.47 322
3/4/2013 10.94 11.17 10.94 11.15 286
3/1/2013 10.89 11.16 10.83 11.00 604
2/28/2013 11.18 11.19 10.96 10.99 303
2/27/2013 11.40 11.51 11.18 11.21 308
2/26/2013 11.32 11.39 11.18 11.32 160
2/25/2013 11.60 11.66 11.26 11.27 267
2/22/2013 11.47 11.51 11.37 11.50 315
2/21/2013 11.61 11.75 11.35 11.39 325
2/20/2013 11.90 11.90 11.46 11.64 529
2/19/2013 11.83 12.00 11.83 11.93 1071
2/15/2013 11.97 11.97 11.83 11.90 374
2/14/2013 11.76 11.91 11.73 11.90 385
2/13/2013 11.55 11.81 11.55 11.81 311
2/12/2013 11.47 11.57 11.41 11.56 201
2/11/2013 11.42 11.50 11.32 11.50 86
2/8/2013 11.38 11.48 11.29 11.45 483
2/7/2013 11.50 11.50 11.28 11.34 320
2/6/2013 11.28 11.57 11.28 11.55 657
2/5/2013 11.29 11.37 11.25 11.35 132
2/4/2013 11.21 11.40 11.21 11.28 330
2/1/2013 10.68 11.44 10.59 11.27 483
1/31/2013 10.48 10.69 10.48 10.68 284
1/30/2013 10.50 10.65 10.09 10.59 543
1/29/2013 10.33 10.50 10.02 10.50 344
1/28/2013 10.28 10.31 10.00 10.30 279
1/25/2013 10.50 10.50 10.21 10.34 345
1/24/2013 10.61 10.62 10.49 10.50 71
1/23/2013 10.66 10.70 10.56 10.61 79
1/22/2013 10.70 10.72 10.50 10.70 136
1/18/2013 10.49 10.73 10.45 10.73 250
1/17/2013 10.41 10.54 10.40 10.53 103
1/16/2013 10.35 10.54 10.26 10.41 79
1/15/2013 10.50 10.55 10.29 10.34 245
1/14/2013 10.55 10.63 10.44 10.56 124
1/11/2013 10.53 10.63 10.43 10.49 648
1/10/2013 10.45 10.56 10.34 10.50 159
1/9/2013 10.47 10.54 10.40 10.48 161
1/8/2013 10.10 10.41 10.06 10.41 150
1/7/2013 10.68 10.68 10.01 10.10 598
1/4/2013 10.71 10.79 10.56 10.75 226
1/3/2013 10.99 10.99 10.50 10.65 546
1/2/2013 11.00 11.00 10.81 10.94 517
12/31/2012 10.54 10.91 10.48 10.87 360
12/28/2012 10.51 10.54 10.41 10.50 352
12/27/2012 10.61 10.67 10.35 10.52 432
Marketplace
Trading Center