$61.93 -0.63 (%) Platinum Underwriters Holdings Ltd - NYSE

Sep. 22, 2014 | 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
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
9/3/201463.2963.2962.1062.15156,685
9/2/201462.6363.3362.3562.93113,068
8/29/201462.2562.7362.1362.47122,580
8/28/201462.0762.6561.5962.28140,344
8/27/201461.4862.4361.2362.16253,131
8/26/201461.7162.1361.4961.55171,812
8/25/201461.5462.1461.5461.82112,665
8/22/201461.7761.9161.3761.37145,978
8/21/201461.3262.1060.9361.97141,746
8/20/201461.7261.8761.4061.46171,083
8/19/201462.0462.1661.9161.99115,878
8/18/201462.2162.3261.7961.88134,433
8/15/201461.7662.2861.2061.80163,359
8/14/201460.8761.3460.6261.29132,348
8/13/201460.5860.9660.5860.69135,029
8/12/201460.4860.9360.4460.53133,997
8/11/201460.0760.7560.0760.62167,818
8/8/201459.4160.1259.3759.84181,051
8/7/201459.9660.0059.3259.47139,544
8/6/201459.1460.0359.1459.87128,439
8/5/201459.4759.6259.1559.37118,393
8/4/201459.3959.8758.8559.64204,199
8/1/201458.6359.4058.3559.19169,472
7/31/201458.8259.6058.6058.60228,886
7/30/201460.7460.7459.3659.41197,561
7/29/201461.4961.4960.3560.38204,812
7/28/201461.2161.7060.7761.51215,082
7/25/201462.0162.1161.3161.32164,913
7/24/201462.5762.9162.2762.46152,403
7/23/201462.2862.6561.9862.41153,585
7/22/201461.7262.8761.5662.42214,962
7/21/201461.6962.1561.2861.83170,886
7/18/201461.9162.3161.6062.03292,150
7/17/201460.8164.4460.3262.59500,201
7/16/201466.4166.5765.1965.4194,211
7/15/201465.9666.5265.7366.06158,233
7/14/201465.8966.1365.6165.8188,647
7/11/201465.0965.4464.6065.3361,773
7/10/201464.3165.2564.2365.05106,759
7/9/201465.7365.7364.9765.3469,839
7/8/201465.2165.6264.8665.5695,185
7/7/201465.5265.7665.0665.21110,228
7/3/201465.3365.7265.1965.7128,327
7/2/201465.5165.9764.9365.1886,017
7/1/201464.9866.0964.7965.55150,462
6/30/201464.5664.9864.1564.85120,223
6/27/201463.5264.7863.5264.68431,392
6/26/201463.9663.9863.4463.82106,133
6/25/201463.7064.1663.4364.0384,850
6/24/201463.9464.4263.7163.99101,691
6/23/201464.1564.3963.8264.15113,071
6/20/201464.6464.6663.8564.07332,122
6/19/201464.5064.6464.2964.4595,057
6/18/201464.2064.5263.7064.4787,994
6/17/201463.9064.2863.8164.1792,042
6/16/201464.1164.1763.7463.9293,182
6/13/201464.5364.5364.1064.2245,636
6/12/201464.5064.5764.1264.4167,625
6/11/201464.4864.9164.4564.7067,477
6/10/201464.8764.9864.7164.7947,196
6/9/201465.1565.4364.9565.0551,939
6/6/201465.2566.4365.1065.2079,532
6/5/201464.1564.9963.8564.9784,293
6/4/201463.8064.2863.8064.21100,564
6/3/201463.8064.0963.7863.9899,219
6/2/201464.3864.5863.8064.03148,343
5/30/201464.3464.5364.1564.15109,431
5/29/201464.1364.9663.6864.24147,824
5/28/201463.6463.9863.6063.81162,898
5/27/201463.2564.4663.1463.68230,405
5/23/201462.7763.0862.6263.04153,852
5/22/201462.8663.2462.5862.62170,537
5/21/201463.0063.2462.3962.87113,436
5/20/201463.0063.1662.1862.73169,759
5/19/201462.4063.1862.1563.17134,230
5/16/201462.0162.7361.6162.60179,549
5/15/201461.9762.1461.3362.01146,856
5/14/201463.2563.3762.1262.25110,510
5/13/201462.9763.6962.9063.37114,428
5/12/201463.3663.8863.0863.10151,198
5/9/201463.0963.2362.7663.06101,601
5/8/201464.0264.4163.2563.3796,786
5/7/201463.3964.1263.3064.08137,329
5/6/201463.1363.4862.8263.18184,369
5/5/201462.7763.3662.3163.24157,821
5/2/201463.3263.8062.9963.10139,364
5/1/201462.5463.1962.2463.19173,083
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center