$76.52 0.00 (%) Platinum Underwriters Holdings Ltd - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTP historical data

Date Open High Low Close Volume
3/2/201576.4576.6676.1076.521,779,851
2/27/201576.6076.6976.2576.35227,552
2/26/201576.1076.6776.1076.60105,024
2/25/201576.1876.4775.1176.31179,229
2/24/201576.0476.5476.0476.40356,576
2/23/201576.1776.2975.8676.12196,975
2/20/201576.3476.3975.7176.15162,517
2/19/201576.3076.7276.0976.20114,257
2/18/201576.3376.5876.1776.47209,578
2/17/201576.7276.7476.3576.57221,134
2/13/201576.6276.7976.4176.57213,032
2/12/201576.3276.7776.3276.70196,996
2/11/201576.1976.3976.0476.21138,899
2/10/201576.4076.4076.1176.25229,575
2/9/201576.0376.5775.9076.20279,384
2/6/201576.1476.6676.0876.19169,504
2/5/201575.7576.5075.6776.29144,859
2/4/201574.7076.0574.1975.86377,890
2/3/201574.5575.0774.2774.87202,237
2/2/201573.8974.4673.6574.37108,932
1/30/201574.2074.2973.7973.83170,104
1/29/201574.2074.5073.6974.48310,306
1/28/201574.7274.7274.0874.17132,372
1/27/201573.9574.5373.8474.38123,772
1/26/201574.0574.3273.5274.21315,105
1/23/201574.5074.7073.9574.00106,286
1/22/201573.9774.6173.7974.52247,554
1/21/201573.6574.0773.6073.92198,551
1/20/201574.1574.2173.5473.83174,962
1/16/201572.6974.1372.6974.091,056,148
1/15/201573.2573.3572.6673.09260,013
1/14/201573.2373.6072.4672.92425,200
1/13/201573.3373.8972.9673.65251,107
1/12/201573.6073.7172.7973.00323,788
1/9/201574.0674.1573.3973.48225,011
1/8/201573.5874.3073.5174.01212,700
1/7/201573.1173.3972.8473.28346,641
1/6/201573.2373.4772.7572.88785,049
1/5/201573.2473.3872.9173.09630,849
1/2/201573.5473.5872.8473.41181,546
12/31/201473.7874.1773.3473.42144,429
12/30/201473.6473.8773.4873.78352,521
12/29/201473.7674.0073.5473.63275,353
12/26/201473.7974.0873.6473.70100,963
12/24/201473.6873.8873.5973.6555,344
12/23/201473.4973.9873.3973.68113,945
12/22/201473.4373.7473.2573.34122,309
12/19/201473.2073.6773.0073.36394,384
12/18/201473.3673.3672.8673.23175,177
12/17/201472.7073.1672.4572.97384,647
12/16/201472.8673.1272.5972.65253,662
12/15/201473.2773.4872.5172.85317,737
12/12/201472.9873.5172.8973.13261,638
12/11/201473.6774.0773.2573.37151,914
12/10/201473.7074.1273.1373.28248,457
12/9/201473.6274.0673.5773.78155,616
12/8/201473.8074.3673.7674.06138,269
12/5/201474.0174.2073.7273.98166,737
12/4/201474.2774.3873.8573.97226,676
12/3/201473.9074.3973.8574.20355,629
12/2/201473.5073.9973.3473.83564,733
12/1/201474.0674.1773.4673.49664,306
11/28/201474.9075.5074.1774.17167,695
11/26/201474.3075.0074.1075.00366,201
11/25/201474.4774.6373.6874.25667,253
11/24/201472.5474.5072.3574.194,341,281
11/21/201461.8861.8861.0961.27101,817
11/20/201460.3161.4060.0861.2662,197
11/19/201460.5160.7059.8660.6589,181
11/18/201460.8761.4360.5660.63150,277
11/17/201461.0061.2560.5060.90154,903
11/14/201461.4561.6360.8361.17136,519
11/13/201462.1562.1561.3461.5876,341
11/12/201461.7862.0461.6962.0183,466
11/11/201462.4362.4361.9262.0880,681
11/10/201462.8262.8262.1362.5377,909
11/7/201462.7962.9662.1662.9350,835
11/6/201462.7062.8862.4962.7267,142
11/5/201462.3862.7862.3362.7680,326
11/4/201462.3162.7462.1362.22124,849
11/3/201462.5963.0662.1562.4383,571
10/31/201462.7562.8762.1362.63402,491
10/30/201461.5862.3761.1461.99124,239
10/29/201461.8162.3961.3461.5994,782
10/28/201461.3461.8061.0361.69124,601
10/27/201460.4561.1160.2061.01124,429
10/24/201460.2260.7459.5560.57129,688
10/23/201461.5661.5759.9560.06144,912
10/22/201461.3261.7260.9260.93120,167
10/21/201460.2561.2760.1661.18104,599
10/20/201459.7660.1259.5160.11128,961
10/17/201460.8560.8958.8860.09227,692
10/16/201458.0060.9457.9860.21321,430
10/15/201461.3261.4959.8661.07237,528
10/14/201461.4562.4561.1961.74138,529
10/13/201460.9061.8260.5760.99107,767
10/10/201460.6161.7260.5460.78137,305
10/9/201462.0962.1760.9060.91168,833
10/8/201460.9662.3260.8262.27132,069
10/7/201460.6561.2860.5360.9074,413
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center