$25.49 +0.14 (%) Merrill Lynch Depositor Inc -

Aug. 26, 2016 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PYS historical data

Date Open High Low Close Volume
8/26/201625.4825.4925.4825.491,470
8/25/201625.4325.4425.3525.351,660
8/24/201625.4025.4825.2025.483,057
8/23/201625.4025.4725.4025.47457
8/22/201625.4025.4725.4025.47878
8/19/201625.4725.4825.4325.441,559
8/18/201625.4325.4325.4325.43502
8/17/201625.4025.4025.4025.40101
8/16/201625.4025.4825.4025.40758
8/15/201625.3125.4025.3125.40722
8/12/201625.4525.4525.4525.45508
8/11/201625.3125.4125.3125.33954
8/10/201625.4125.4125.3625.361,360
8/9/201625.9025.9525.3725.37800
8/8/201625.4025.5925.3125.441,880
8/5/201625.3125.3125.3125.31100
8/4/201625.4825.4825.3625.38750
8/3/201625.2125.3125.2125.31772
8/2/201625.3125.3125.3125.3112
8/1/201625.3125.3125.3125.31103
7/29/201625.5025.5525.2625.263,004
7/28/201625.5025.6025.5025.50901
7/27/201625.6925.6925.5425.65694
7/26/201625.9125.9125.4725.883,615
7/25/201625.5125.7725.5125.77400
7/22/201625.3625.8525.3625.851,000
7/21/201625.4425.8425.3025.301,834
7/20/201625.9825.9825.6425.741,100
7/19/201625.7525.7525.7525.750
7/18/201625.6625.8625.5725.753,928
7/15/201625.3425.3925.3025.312,000
7/14/201625.4525.6025.4025.402,356
7/13/201625.2625.4825.2625.289,902
7/12/201625.5825.5825.3125.321,815
7/11/201625.4526.2025.4525.7014,621
7/8/201625.2725.5925.2525.253,772
7/7/201625.2525.5325.2525.431,099
7/6/201625.6925.6925.6925.691
7/5/201625.6925.6925.6925.691
7/1/201625.2925.7625.2825.691,374
6/30/201625.0525.6025.0125.291,450
6/29/201625.9525.9525.5025.581,772
6/28/201625.9325.9325.5525.802,331
6/27/201625.8925.9525.5025.873,151
6/24/201624.9825.5024.7025.4810,644
6/23/201625.1725.1725.0025.002,585
6/22/201624.9625.3024.9524.9519,516
6/21/201625.3925.4324.5724.753,293
6/20/201625.0225.4725.0225.261,319
6/17/201625.0525.3925.0025.39561
6/16/201625.2025.3325.2025.21706
6/15/201625.1225.1225.1225.120
6/14/201625.3325.3325.1225.12211
6/13/201625.0025.3125.0025.135,505
6/10/201625.0225.0224.9524.951,584
6/9/201625.0125.0125.0025.001,500
6/8/201625.0125.0224.9824.984,263
6/7/201625.0525.0524.9824.982,404
6/6/201625.0125.3324.9124.914,406
6/3/201625.2225.2225.0025.001,193
6/2/201625.1225.2025.0025.011,565
6/1/201625.0825.0825.0825.080
5/31/201625.1525.1525.0825.08348
5/27/201625.1025.1825.0025.001,575
5/26/201625.0625.4925.0025.002,881
5/25/201625.0725.2825.0725.252,261
5/24/201624.9725.1324.9725.13350
5/23/201625.0925.1224.8724.87940
5/20/201625.0625.2925.0025.063,201
5/19/201625.0125.0125.0025.001,026
5/18/201625.0125.0125.0125.011,048
5/17/201625.0325.4925.0325.30573
5/16/201625.1125.1125.1125.11212
5/13/201625.0025.0025.0025.000
5/12/201625.0025.0025.0025.000
5/11/201625.0025.0025.0025.000
5/10/201625.0025.0025.0025.001,000
5/9/201625.3625.3625.2025.20958
5/6/201625.1725.1725.1725.170
5/5/201625.1725.1725.1725.170
5/4/201625.1725.1725.1725.170
5/3/201625.3725.3725.1725.172,178
5/2/201624.9925.9624.6625.502,601
4/29/201624.8424.8424.8424.840
4/28/201625.0025.0024.6324.845,498
4/27/201624.5124.8524.5124.851,330
4/26/201625.0025.0024.8825.002,864
4/25/201624.5025.0024.5024.685,311
4/22/201624.7525.0024.5024.896,422
4/21/201624.7124.7524.5724.57900
4/20/201624.6024.7224.3524.723,859
4/19/201624.7424.7424.3524.355,994
4/18/201624.4024.5024.2524.506,259
4/15/201624.2024.4024.0924.402,390
4/14/201624.3624.3924.2024.201,480
4/13/201624.0024.4724.0024.153,655
4/12/201624.2024.7523.8524.305,125
4/11/201624.6324.8824.6324.881,000
4/8/201624.5524.7524.5124.634,391
4/7/201624.2924.6024.2924.602,105
  • Showing 1-100 of 1,938 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center