Historical Stock Prices

PB 
$53.38
*  
0.33
0.61%
Get PB Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 53.55 54.08 53.26 53.38 260,924
05/21/2015 53.4 53.85 53.06 53.71 263,805
05/20/2015 53.64 53.66 52.99 53.44 201,326
05/19/2015 53.65 53.92 53.4 53.76 679,975
05/18/2015 52.95 54 52.89 53.91 269,400
05/15/2015 53.98 53.98 52.52 52.91 233,146
05/14/2015 54.05 54.62 53.84 54.03 377,495
05/13/2015 53.35 54.17 53.01 53.93 330,654
05/12/2015 53.28 53.65 52.61 53.4 291,505
05/11/2015 52.98 53.6 52.66 53.3 411,946
05/08/2015 53.09 53.412 52.3 52.98 257,461
05/07/2015 53.5 53.74 52.45 52.86 398,709
05/06/2015 53.53 53.92 52.98 53.7 314,386
05/05/2015 53.3 53.98 53.13 53.23 384,138
05/04/2015 52.82 53.52 52.59 53.4 296,452
05/01/2015 53.45 53.722 52.46 52.79 349,500
04/30/2015 52.53 54.05 52.53 53.34 677,587
04/29/2015 51.89 53.02 51.84 52.71 488,171
04/28/2015 51.62 52.18 51.38 51.93 411,559
04/27/2015 51.93 52.216 50.905 51.42 482,253
04/24/2015 52.79 53.77 52.086 52.17 535,948
04/23/2015 52.59 53.2 52.33 53.03 362,644
04/22/2015 52.24 52.7 51.77 52.63 509,447
04/21/2015 53.22 53.23 52.23 52.35 266,403
04/20/2015 52.58 53.34 52.34 52.95 262,934
04/17/2015 52.84 53.25 52.02 52.22 325,603
04/16/2015 53.69 53.99 52.61 53.28 285,332
04/15/2015 52.33 53.87 52.3 53.7 412,980
04/14/2015 53.01 53.01 51.71 52.3 420,171
04/13/2015 52.16 53 51.73 52.95 444,617
04/10/2015 52.45 52.52 51.7 52.05 394,882
04/09/2015 52.52 52.865 51.95 52.2 507,436
04/08/2015 52.6 52.97 52.17 52.52 283,915
04/07/2015 52.74 53.03 52.18 52.58 285,735
04/06/2015 52.21 53.03 51.55 52.82 295,490
04/02/2015 52.49 53 52.38 52.62 313,701
04/01/2015 52.24 52.73 51.95 52.61 326,278
03/31/2015 52.51 52.62 52.13 52.48 253,849
03/30/2015 52.18 53.04 52.17 52.73 271,724
03/27/2015 51.9 52.02 51.21 52.01 503,492
03/26/2015 51.64 52.18 51.21 51.98 525,648
03/25/2015 52.2 52.59 51.69 51.73 377,657
03/24/2015 52.23 52.48 51.62 52.25 492,526
03/23/2015 52.77 53.02 51.78 52.23 301,476
03/20/2015 51.72 52.91 51.54 52.8 769,774
03/19/2015 51.86 52.068 50.67 51.39 354,650
03/18/2015 52.3 53.42 51.78 52.11 469,964
03/17/2015 51.83 52.65 51.46 52.55 312,874
03/16/2015 52.39 52.8 51.84 52.16 256,497
03/13/2015 53.07 53.24 51.31 52.33 362,886
03/12/2015 51.58 53.43 51.29 53.29 702,692
03/11/2015 51.12 51.41 50.41 51.41 491,160
03/10/2015 51.66 51.91 51.04 51.37 271,119
03/09/2015 52.04 52.48 51.88 52.34 299,133
03/06/2015 51.74 53.46 51.7 51.88 378,249
03/05/2015 51.51 51.98 50.74 51.91 278,318
03/04/2015 51.81 51.81 51.28 51.53 243,822
03/03/2015 52 52.38 51.65 51.95 299,399
03/02/2015 51.83 52.29 51.42 52.17 453,181
02/27/2015 52.22 52.35 51.66 51.73 315,265
02/26/2015 52.03 52.25 51.72 52.22 268,113
02/25/2015 52.47 52.47 51.78 52.07 217,676
02/24/2015 51.71 52.66 51.65 52.36 177,682
02/23/2015 52.02 52.2 51.31 51.73 247,534
*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?