$74.38 0.00 (%) Platinum Underwriters Holdings Ltd - NYSE

Jan. 27, 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
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
10/6/201462.0162.0160.9861.03133,050
10/3/201461.3162.0061.0461.8591,476
10/2/201460.4061.0660.1060.7689,267
10/1/201460.5860.9860.2160.43115,266
9/30/201461.5261.7560.7060.87138,001
9/29/201461.2161.8260.9361.3896,100
9/26/201460.8761.5960.5561.5676,704
9/25/201461.4661.4660.5560.83165,460
9/24/201461.3261.6360.9961.4788,698
9/23/201461.7462.0661.1061.10135,640
9/22/201462.3062.5761.8861.93120,832
9/19/201463.3263.6162.4262.56232,787
9/18/201463.0363.4962.3063.39107,364
9/17/201462.7863.4462.5062.99129,666
9/16/201462.7363.2462.4462.85133,945
9/15/201462.7063.2962.4262.91144,321
9/12/201462.9163.0062.4962.59135,932
9/11/201461.9862.9961.8162.84223,787
9/10/201461.3762.2461.3762.23130,579
9/9/201462.0262.1661.1861.47199,974
9/8/201462.2462.7261.8962.25120,200
9/5/201461.8962.5361.6262.45120,584
9/4/201462.1162.7862.0762.0898,169
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center