$22.78 -0.02 (%) Merrill Lynch Depositor Inc -

Oct. 20, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYS historical data

Date Open High Low Close Volume
10/20/201422.7922.8022.6722.785,054
10/17/201423.5023.5022.1622.803,329
10/16/201422.7723.3022.7423.142,410
10/15/201422.4623.0321.7922.119,552
10/14/201422.4722.9322.4722.541,824
10/13/201423.0523.1922.4622.493,170
10/10/201423.4023.4022.5022.553,493
10/9/201422.6023.4822.4823.484,956
10/8/201423.3923.7423.3923.74808
10/7/201423.5023.5023.2623.395,174
10/6/201423.5023.5523.4923.551,230
10/3/201423.6023.6023.5023.501,807
10/2/201423.8423.8523.5423.541,953
10/1/201423.7623.8923.4823.841,751
9/30/201423.8823.8923.8823.89200
9/29/201423.4523.9023.4023.905,025
9/26/201423.2923.7023.2523.402,301
9/25/201423.4423.6123.2623.275,395
9/24/201423.4923.6623.2723.275,972
9/23/201423.3623.6523.2723.4410,933
9/22/201423.5323.6723.3523.675,001
9/19/201423.6723.7923.4523.788,015
9/18/201423.2623.8223.2623.6612,226
9/17/201423.4923.6623.2823.336,045
9/16/201423.4023.6723.2723.5814,066
9/15/201423.4323.7223.2723.5912,876
9/12/201423.6123.7223.5123.5812,548
9/11/201423.3023.7923.2523.5827,711
9/10/201423.6023.6023.2523.2631,912
9/9/201423.5223.5223.5123.511,111
9/8/201423.8023.8023.8023.80100
9/5/201423.5023.8523.5023.843,490
9/4/201423.5023.8223.5023.822,178
9/3/201423.8023.8023.5523.555,347
9/2/201423.7523.8523.7523.803,765
8/29/201423.7223.7223.7223.72400
8/28/201423.8323.9023.8323.901,706
8/27/201423.8523.8723.6623.691,519
8/26/201423.8723.8723.6123.843,204
8/25/201423.8323.8623.6023.865,737
8/22/201423.6423.8123.6423.81483
8/21/201423.6023.6323.5023.634,666
8/20/201423.5523.5923.5023.591,534
8/19/201423.6023.6023.5123.60986
8/18/201423.7523.8323.6023.605,055
8/15/201423.8223.8223.7523.821,629
8/14/201423.5823.8223.5323.742,618
8/13/201423.6623.8223.5123.564,111
8/12/201423.5023.5023.5023.50200
8/11/201423.3623.5023.2623.318,487
8/8/201423.4523.5023.2623.504,862
8/7/201423.3223.3223.2623.322,600
8/6/201422.8823.3022.8823.282,122
8/5/201423.0023.3222.8323.214,496
8/4/201423.1123.1123.1123.1115
8/1/201423.1523.1523.1123.11524
7/31/201423.1523.1523.1523.15400
7/30/201423.0523.2522.8723.154,920
7/29/201423.1523.2523.0523.052,250
7/28/201423.1923.2023.0523.131,111
7/25/201423.0523.4123.0523.151,110
7/24/201423.4823.6723.0523.054,359
7/23/201423.3423.3422.9823.252,232
7/22/201423.4423.4823.0523.055,083
7/21/201423.6323.6523.3023.309,166
7/18/201423.7023.7023.5123.512,961
7/17/201423.8223.8223.7523.75250
7/16/201423.7323.8223.6023.823,409
7/15/201423.3323.3323.2523.25500
7/14/201423.4623.7723.2323.775,284
7/11/201423.4523.5023.4223.471,734
7/10/201423.2523.2523.0523.062,092
7/9/201423.0623.2523.0623.251,419
7/8/201422.9422.9522.9422.951,309
7/7/201423.6023.6023.0023.002,827
7/3/201423.3423.6022.9322.931,140
7/2/201423.4423.4423.1823.181,923
7/1/201422.8823.6522.8523.422,180
6/30/201423.5423.5423.5423.5430
6/27/201423.3723.5523.2023.541,416
6/26/201423.4523.4522.8622.86526
6/25/201423.3123.5523.1823.403,404
6/24/201423.5023.5023.0623.061,292
6/23/201422.8523.4622.8523.359,708
6/20/201422.6723.5022.6523.4423,767
6/19/201422.7422.7522.5722.605,559
6/18/201422.7722.7722.7522.751,273
6/17/201423.0023.0022.8822.882,935
6/16/201423.0023.0022.6222.701,675
6/13/201423.2423.2422.9523.001,895
6/12/201423.3623.4023.2323.232,281
6/11/201423.5123.5123.2723.311,252
6/10/201423.5023.5523.2623.553,924
6/9/201423.2623.5523.2623.55200
6/6/201423.6023.6023.5623.60924
6/5/201423.6023.6023.6023.602,234
6/4/201423.6023.6023.5923.592,952
6/3/201423.5723.6023.1523.605,615
6/2/201423.5323.6023.1623.609,391
5/30/201423.5823.6023.4023.555,251
  • Showing 1-100 of 2,407 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center