$61.18 +1.07 (%) Platinum Underwriters Holdings Ltd - NYSE

Oct. 21, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center