Merrill Lynch Depositor Inc $23.81

up +0.18


22/8/2014 03:22 PM  |  : PYS  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYS historical data

Date Open High Low Close Volume
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
5/29/201423.2023.6023.2023.505,240
5/28/201423.4823.4823.4823.48206
5/27/201423.3023.3023.2023.201,375
5/23/201423.1523.6023.1523.203,462
5/22/201423.2923.2923.1523.156,008
5/21/201423.3523.3523.3523.35425
5/20/201423.2923.3523.2923.352,889
5/19/201422.9723.2922.9223.283,478
5/16/201423.2923.2922.8122.811,498
5/15/201423.1023.3023.0523.292,298
5/14/201423.0923.1023.0923.10985
5/13/201423.1023.1023.0623.091,279
5/13/201423.1023.1023.0623.091,279
5/12/201423.0023.1022.6523.095,572
5/12/201423.0023.1022.6523.095,572
5/9/201422.7122.7122.6122.622,603
5/9/201422.7122.7122.6122.622,603
5/8/201423.0023.0022.7022.701,735
5/8/201423.0023.0022.7022.701,735
5/7/201423.0023.1622.9523.097,058
5/7/201423.0023.1622.9523.097,058
5/6/201423.0023.0022.9023.008,575
5/6/201423.0023.0022.9023.008,575
5/5/201422.9923.1622.9423.005,073
5/5/201422.9923.1622.9423.005,073
5/2/201422.6523.0022.6522.91849
5/2/201422.6523.0022.6522.91849
5/1/201422.6023.1822.6023.002,350
5/1/201422.6023.1822.6023.002,350
4/30/201422.6623.1722.6222.633,001
4/30/201422.6623.1722.6222.633,001
4/29/201422.7422.8522.7422.795,313
4/29/201422.7422.8522.7422.795,313
4/28/201423.1323.1722.5522.551,764
4/28/201423.1323.1722.5522.551,764
4/25/201422.5022.8922.5022.891,008
4/25/201422.5022.8922.5022.891,008
4/24/201422.5323.1422.5323.14633
4/24/201422.5323.1422.5323.14633
4/23/201422.8222.8722.5122.871,815
Trading Center