Historical Stock Prices

PB 
$57.73
*  
0.88
1.5%
Get PB Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 58.6 58.6 57.36 57.73 504,834
07/01/2015 58.46 59.19 57.79 58.61 688,782
06/30/2015 58.39 58.74 57.5 57.74 336,943
06/29/2015 58.45 59.03 57.75 57.82 344,954
06/26/2015 58.96 59.3 58.66 59.23 670,631
06/25/2015 58.99 59.11 58.34 58.65 336,847
06/24/2015 58.63 59.1 58.49 58.8 443,185
06/23/2015 58.1 59.05 57.935 58.85 420,697
06/22/2015 57.8 58.37 57.2 58.08 249,300
06/19/2015 57.28 57.68 56.75 57.36 478,748
06/18/2015 57.09 57.52 56.48 57.39 398,221
06/17/2015 58.06 58.108 56.77 56.85 357,215
06/16/2015 56.68 57.92 56.65 57.84 306,564
06/15/2015 56.75 57.43 55.95 56.88 335,319
06/12/2015 57.68 57.69 56.96 57.38 293,701
06/11/2015 57.31 57.87 57.085 57.66 388,664
06/10/2015 57.02 58.54 57.01 57.91 491,231
06/09/2015 56.3 57.11 55.83 56.84 282,246
06/08/2015 55.92 56.45 55.89 56.14 267,252
06/05/2015 54.86 55.925 54.79 55.88 369,333
06/04/2015 54.98 55.33 54.42 54.52 380,764
06/03/2015 54.56 55.56 53.662 55.4 345,598
06/02/2015 53.33 54.5 53.16 54.38 342,887
06/01/2015 53.79 53.825 52.98 53.4 263,345
05/29/2015 53.62 54 52.74 53.57 300,871
05/28/2015 53.53 53.8 53.2 53.8 268,739
05/27/2015 53.06 53.68 52.8 53.58 342,214
05/26/2015 53.04 53.53 52.58 53.12 312,416
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
*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?