$21.62 +1.16 (%) Merrill Lynch Depositor Inc -

Dec. 17, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYS historical data

Date Open High Low Close Volume
12/17/201420.8221.6420.8221.623,934
12/16/201420.9921.0020.4620.466,946
12/15/201420.4120.9920.4120.9911,935
12/12/201421.3522.4020.9020.906,555
12/11/201422.4222.4521.8121.862,230
12/10/201422.6322.6321.9621.965,267
12/9/201422.0123.2821.5022.062,793
12/8/201422.0622.5020.1022.509,323
12/5/201423.1723.1722.3922.446,204
12/4/201423.2523.2523.0523.1810,631
12/3/201423.0223.2523.0123.252,907
12/2/201423.2323.2823.1823.231,442
12/1/201423.0023.6623.0023.133,371
11/28/201423.6523.6523.6523.65238
11/26/201423.3823.4023.0223.021,557
11/25/201423.1523.7423.1523.401,778
11/24/201423.3523.3523.3023.303,496
11/21/201423.8023.8023.3623.361,978
11/20/201423.4623.8023.3523.801,530
11/19/201423.5023.5023.4623.46546
11/18/201423.6023.7923.5023.791,195
11/17/201423.7923.8023.5023.804,105
11/14/201423.6423.8423.4523.653,794
11/13/201423.3323.8023.3323.602,251
11/12/201423.2523.3023.2523.28854
11/11/201423.6023.6023.5923.601,253
11/10/201423.5023.5423.4623.461,610
11/7/201423.6723.6923.4623.461,931
11/6/201423.4623.7023.4523.702,647
11/5/201423.7023.7023.5523.553,517
11/4/201423.6023.6123.2423.603,484
11/3/201423.4323.6523.3423.655,456
10/31/201423.6223.6423.4223.443,649
10/30/201423.8023.8023.6223.62472
10/29/201423.5023.8023.4223.802,782
10/28/201423.4423.5123.4223.504,870
10/27/201423.4423.4423.4423.44214
10/24/201423.1223.3423.1223.34823
10/23/201423.2523.7923.2523.785,550
10/22/201423.2523.3723.1823.181,268
10/21/201422.7823.1622.6122.769,231
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
  • Showing 1-100 of 2,366 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center