Historical Stock Prices

(ETF)
PAK 
$17.87
*  
0.08
0.45%
Get PAK Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading PAK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 17.73 17.91 17.73 17.87 16,673
02/16/2017 17.95 17.96 17.79 17.95 138,297
02/15/2017 17.79 17.82 17.7259 17.7259 17,129
02/14/2017 18.01 18.03 17.8722 17.994 57,250
02/13/2017 18.04 18.06 17.95 18 21,582
02/10/2017 18 18 17.94 17.97 3,318
02/09/2017 18.07 18.07 17.91 18 11,599
02/08/2017 17.9 17.99 17.9 17.99 6,267
02/07/2017 18 18 17.89 17.92 40,306
02/06/2017 17.9 17.9399 17.78 17.8 63,558
02/03/2017 17.93 17.93 17.85 17.85 37,860
02/02/2017 17.93 17.985 17.89 17.962 20,879
02/01/2017 17.97 17.97 17.7802 17.9 7,650
01/31/2017 17.67 17.74 17.6 17.6011 4,603
01/30/2017 17.74 17.79 17.6987 17.755 6,210
01/27/2017 18.36 18.36 17.92 17.99 9,678
01/26/2017 18.06 18.16 18.06 18.1197 3,571
01/25/2017 18.1 18.1 17.9462 18.01 12,849
01/24/2017 18 18.08 17.9888 18.08 30,281
01/23/2017 18.09 18.09 17.9302 17.95 42,522
01/20/2017 17.79 17.95 17.79 17.93 30,208
01/19/2017 17.82 17.84 17.72 17.83 239,521
01/18/2017 17.73 17.74 17.6528 17.74 51,036
01/17/2017 17.9 17.9 17.5981 17.75 56,182
01/13/2017 18 18.12 17.97 18.04 23,208
01/12/2017 18 18.17 18 18.17 32,310
01/11/2017 18.11 18.2 17.961 18.2 16,675
01/10/2017 17.95 17.95 17.81 17.93 13,908
01/09/2017 17.8 17.93 17.8 17.91 6,946
01/06/2017 17.938 17.95 17.89 17.93 5,231
01/05/2017 17.82 18.02 17.7696 17.87 16,255
01/04/2017 18.02 18.07 17.8171 18.02 38,591
01/03/2017 17.87 18.07 17.87 18.02 32,847
12/30/2016 17.48 17.62 17.42 17.5 14,266
12/29/2016 17.57 17.57 17.32 17.37 19,839
12/28/2016 17.3 17.52 17.11 17.36 34,266
12/27/2016 17.5476 17.7399 17.5476 17.6 2,074
12/23/2016 17.46 17.6866 17.46 17.48 2,401
12/22/2016 17.58 17.63 17.4201 17.62 12,412
12/21/2016 17.73 17.73 17.528 17.67 10,436
12/20/2016 17.64 17.79 17.55 17.75 27,672
12/19/2016 17.55 17.61 17.46 17.5 12,488
12/16/2016 17.44 17.48 17.34 17.47 14,111
12/15/2016 17.15 17.31 17.15 17.19 15,919
12/14/2016 17.54 17.54 17.2519 17.42 14,838
12/13/2016 17.03 17.27 17.03 17.24 6,596
12/12/2016 17.03 17.03 16.86 16.95 15,884
12/09/2016 16.85 17.1022 16.8432 17.03 4,035
12/08/2016 16.78 16.81 16.71 16.81 2,703
12/07/2016 16.72 16.7342 16.41 16.62 19,379
12/06/2016 16.72 16.72 16.4 16.59 6,343
12/05/2016 16.47 16.47 16.24 16.28 7,841
12/02/2016 16.21 16.3 16.03 16.25 5,616
12/01/2016 16.02 16.08 15.973 16.03 21,954
11/30/2016 15.8748 15.8748 15.8 15.8165 2,876
11/29/2016 16.0262 16.0262 16.0262 16.0262 625
11/28/2016 16.11 16.15 16.1001 16.1001 927
11/25/2016 16.1 16.1 16.1 16.1 600
11/23/2016 16.097 16.0992 16.0331 16.0331 2,124
11/22/2016 16.0292 16.0292 16.0292 16.0292 00
11/21/2016 16.02 16.03 16.02 16.0292 3,402
11/18/2016 15.88 15.88 15.76 15.76 6,289
11/17/2016 16.0522 16.0522 16.0001 16.03 654
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?