Historical Stock Prices

PB 
$45.79
*  
0.53
1.14%
Get PB Alerts
*Delayed - data as of Jan. 30, 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 45.85 46.13 45.01 45.79 780,885
01/29/2015 46.11 46.52 45.85 46.32 595,668
01/28/2015 47.39 47.46 45.94 46.03 612,277
01/27/2015 46.9 47.49 46.78 47.24 435,808
01/26/2015 47.24 48.02 46.65 47.59 606,280
01/23/2015 47.24 47.92 46.73 47.44 941,450
01/22/2015 46.93 48 46.93 47 1,024,484
01/21/2015 46.71 47.24 46.39 46.79 361,230
01/20/2015 47.32 47.4 46.38 46.8 232,224
01/16/2015 46.35 47.49 46.22 47.26 685,482
01/15/2015 47.4 47.739 46.47 46.57 360,315
01/14/2015 47.84 48.32 46.62 47.42 510,291
01/13/2015 48.7 49.5 47.79 48.63 810,116
01/12/2015 49.51 49.76 47.74 48.48 807,276
01/09/2015 51.79 52.0699 47.65 49.51 1,449,412
01/08/2015 51.78 52.33 51.59 51.85 584,353
01/07/2015 51.88 52.3 50.99 51.33 653,322
01/06/2015 52.66 53.23 51.07 51.56 757,824
01/05/2015 54.48 54.54 52.59 52.65 654,323
01/02/2015 55.79 55.88 54.25 54.8 302,005
12/31/2014 56.15 56.15 55.34 55.36 254,969
12/30/2014 55.75 56.14 55.47 55.87 335,247
12/29/2014 55.73 56.69 55.6 55.9 470,623
12/26/2014 55.65 56.08 55.42 55.59 225,953
12/24/2014 55.35 55.69 54.92 55.37 182,085
12/23/2014 55.03 55.63 54.84 55.41 511,055
12/22/2014 54.45 54.96 54.15 54.89 523,950
12/19/2014 55.22 55.32 54.31 54.41 1,109,428
12/18/2014 54.93 55.32 54.52 55.19 429,806
12/17/2014 53.31 54.33 53.21 54.2 499,391
12/16/2014 53.07 53.95 52.62 53.39 603,915
12/15/2014 53.78 54.15 52.74 53.21 557,632
12/12/2014 53.64 54.4 53.28 53.33 924,278
12/11/2014 54.42 54.61 53.9801 54.22 489,947
12/10/2014 55.53 56.22 54.2 54.3 542,275
12/09/2014 54.87 56.1 54.36 55.91 743,016
12/08/2014 56.05 56.78 55.23 55.67 737,695
12/05/2014 54.63 56.6 54.63 56.37 712,268
12/04/2014 54.5 54.95 54.285 54.56 410,774
12/03/2014 53.77 54.62 53.515 54.49 734,781
12/02/2014 54.34 54.49 53.51 53.67 951,908
12/01/2014 55.79 56.07 53.02 53.22 2,159,262
11/28/2014 58.3 58.62 56.02 56.18 489,839
11/26/2014 58.93 59.01 58.38 58.39 265,601
11/25/2014 58.99 59.18 58.63 58.85 197,577
11/24/2014 58.4 59.14 58.24 58.83 292,002
11/21/2014 59.74 59.75 58.33 58.37 159,144
11/20/2014 58.54 59.17 58.45 59.01 187,994
11/19/2014 59.7 59.7 58.52 58.95 184,016
11/18/2014 59.59 60.12 59.34 59.78 304,993
11/17/2014 60 60.24 59.415 59.51 182,496
11/14/2014 60.32 60.74 60.04 60.2 139,919
11/13/2014 61.08 61.14 60.27 60.28 138,570
11/12/2014 60.07 61.15 60.07 61.09 163,987
11/11/2014 60.63 60.85 60.25 60.45 182,662
11/10/2014 60.08 60.82 60.08 60.68 189,524
11/07/2014 59.57 60.13 59.2 60.12 304,708
11/06/2014 59.15 59.74 59.09 59.7 201,896
11/05/2014 59.66 59.96 58.82 59.23 394,098
11/04/2014 59.99 60.11 59.07 59.38 392,390
11/03/2014 60.64 60.94 59.87 59.99 375,325
10/31/2014 59.79 60.45 59.19 60.39 497,760
10/30/2014 58.53 60.03 58.27 59.49 294,394
10/29/2014 58.53 58.97 57.84 58.88 470,782
10/28/2014 57.34 58.71 57.2101 58.5 512,017
10/27/2014 56.36 57.13 56.24 57.04 411,441
10/24/2014 56.26 56.68 56.16 56.54 250,791
10/23/2014 56.13 56.78 55.76 56.15 274,188
10/22/2014 56.12 56.4 55.62 55.65 226,859
10/21/2014 54.92 56.15 54.85 56 490,938
10/20/2014 54.34 54.85 54.2 54.62 207,476
10/17/2014 55 55 54.02 54.42 280,779
10/16/2014 53.09 54.72 53.02 54.46 641,930
10/15/2014 54.3 54.81 52.93 53.69 834,070
10/14/2014 55.43 56.31 54.8 55.09 494,425
10/13/2014 55.01 55.86 54.88 55.07 366,727
10/10/2014 54.95 56.2 54.801 54.87 543,425
10/09/2014 56.31 56.35 55.01 55.28 436,474
10/08/2014 55.46 56.5 55.3 56.32 564,097
10/07/2014 55.95 56.18 55.35 55.4 438,312
10/06/2014 57.14 57.22 56.25 56.25 243,641
10/03/2014 57.55 57.65 56.93 57.05 384,141
10/02/2014 56.41 57.4 56.235 56.99 292,493
10/01/2014 57.09 57.55 56.28 56.54 624,628
09/30/2014 57.66 58.07 57.17 57.17 375,945
09/29/2014 57.26 57.81 57.26 57.74 273,335
09/26/2014 57.79 58 57.46 57.92 192,094
09/25/2014 58.72 58.72 57.52 57.8 258,349
09/24/2014 58.57 58.86 58.185 58.73 223,253
09/23/2014 59.03 59.477 58.58 58.6 381,323
09/22/2014 59.77 59.95 59.23 59.3 284,172
09/19/2014 60.94 61.27 60 60.04 791,664
09/18/2014 60.1 61.08 59.9502 60.57 387,667
09/17/2014 60.22 60.49 59.56 59.93 326,197
09/16/2014 60.62 61.36 60.11 60.24 317,808
09/15/2014 61.52 61.52 60.65 60.76 247,320
09/12/2014 61.4 61.89 60.875 61.36 323,561
09/11/2014 60.33 61.4 60.33 61.31 245,871
09/10/2014 60.16 61.13 60.16 60.97 245,340
09/09/2014 60.32 60.32 59.66 59.99 204,488
09/08/2014 60.4 60.77 60.11 60.31 456,431
09/05/2014 60.44 60.75 60.07 60.61 264,269
09/04/2014 60.55 61.33 60.55 60.68 273,378
09/03/2014 60.99 61.28 60.33 60.52 329,394
09/02/2014 60.68 60.97 60 60.8 605,298
08/29/2014 59.9 60.5 59.74 60.4 214,230
08/28/2014 60 60.13 59.61 59.84 265,810
08/27/2014 60.7 60.725 60.16 60.19 174,605
08/26/2014 60.09 60.74 60.09 60.69 275,262
08/25/2014 60.13 60.29 59.85 60.08 223,914
08/22/2014 59.6 60.19 59.34 59.71 244,110
08/21/2014 58.91 59.91 58.54 59.62 204,771
08/20/2014 58.58 59.06 58.11 58.9 347,232
08/19/2014 58.82 59.068 58.54 58.77 170,231
08/18/2014 58.32 59.06 58.21 58.8 253,000
08/15/2014 58.57 58.73 57.27 57.72 299,360
08/14/2014 58.5 59.03 58.15 58.22 209,676
08/13/2014 58.32 59.04 58.32 58.57 213,489
08/12/2014 57.57 58.4 57.57 58.25 514,173
08/11/2014 57.49 58.13 57.17 57.84 299,832
08/08/2014 56.86 57.35 56.75 57.14 266,680
08/07/2014 57.38 57.49 56.63 56.88 262,323
08/06/2014 55.99 57.29 55.99 57.16 254,480
08/05/2014 56.67 57.05 56.18 56.4 335,845
08/04/2014 57.16 57.46 56.31 57.04 338,058
08/01/2014 57.93 58.29 56.67 56.96 472,287
07/31/2014 58.9 59.06 57.98 58.13 423,376
07/30/2014 59.54 59.91 58.91 59.39 328,055
07/29/2014 59.57 59.81 59.14 59.14 371,997
07/28/2014 60.52 60.78 59.41 59.6 388,783
07/25/2014 60.82 61.96 60.68 60.78 454,795
07/24/2014 61.18 61.71 60.63 61.47 212,271
07/23/2014 61.42 61.69 60.68 60.89 184,850
07/22/2014 61.26 61.97 61.13 61.24 266,552
07/21/2014 61.29 61.62 60.84 61.11 288,114
07/18/2014 60.71 61.69 60.71 61.55 323,077
07/17/2014 61.13 61.45 60.47 60.7 512,321
07/16/2014 62.07 62.11 61.23 61.44 490,969
07/15/2014 61.37 62.17 61.09 62.01 267,296
07/14/2014 61.71 61.88 61.18 61.32 207,950
07/11/2014 61.08 61.494 60.69 61.22 182,597
07/10/2014 61.21 61.97 60.97 61.22 427,132
07/09/2014 62.41 62.77 62.17 62.28 186,297
07/08/2014 62.59 62.59 61.79 62.06 330,037
07/07/2014 63.01 63.1 62.62 62.67 203,809
07/03/2014 62.59 63.47 62.59 63.24 134,548
07/02/2014 62.9 63.21 62.23 62.34 220,877
07/01/2014 62.58 63.73 62.58 63.02 579,310
06/30/2014 62.89 62.89 62.052 62.6 447,418
06/27/2014 62.42 62.99 62.05 62.75 908,132
06/26/2014 61.55 62.42 60.88 62.35 413,701
06/25/2014 60.95 61.82 60.265 61.79 413,760
06/24/2014 61.6 62.6 61.2 61.3 298,735
06/23/2014 61.91 62.38 61.4 61.87 312,023
06/20/2014 61.85 62.21 61.585 61.95 635,943
06/19/2014 62.1 62.1 61.19 61.64 286,253
06/18/2014 61.76 62.35 61.39 62.05 376,251
06/17/2014 60.45 62.36 60.45 61.75 386,672
06/16/2014 60.58 60.71 60.185 60.54 440,252
06/13/2014 61.15 61.45 60.28 60.49 237,038
06/12/2014 60.63 61.12 60.55 60.79 411,685
06/11/2014 61.23 61.31 60.58 60.91 334,701
06/10/2014 60.97 61.21 60.64 61.08 271,232
06/09/2014 60.19 61.24 60.18 61.24 249,072
06/06/2014 60.16 60.7 59.7 60.34 227,236
06/05/2014 58.7 60.12 58.4625 59.87 372,442
06/04/2014 58.25 58.79 58.13 58.74 389,409
06/03/2014 58.07 58.81 57.87 58.2 327,657
06/02/2014 58.29 58.65 57.52 58.4 333,200
05/30/2014 58.23 58.49 57.95 58.13 212,887
05/29/2014 58.13 58.374 57.9 58.2 164,629
05/28/2014 58.67 58.67 57.7 58.27 241,598
05/27/2014 58.58 59.35 58.295 58.85 245,842
05/23/2014 57.94 58.5 57.92 58.34 203,583
05/22/2014 57.92 58.51 57.92 58 247,267
05/21/2014 57.99 58.57 57.61 57.96 282,487
05/20/2014 57.84 57.84 57.11 57.65 524,793
05/19/2014 57.13 58.1 57.03 57.96 261,336
05/16/2014 57.2 57.3 56.53 57.19 879,459
05/15/2014 57.06 57.45 56.04 57.18 560,070
05/14/2014 58.75 58.85 57.3 57.41 330,482
05/13/2014 59.72 59.88 58.95 58.95 293,644
05/12/2014 59.01 59.98 58.81 59.84 516,467
05/09/2014 57.7 58.85 57.46 58.83 314,189
05/08/2014 58.29 58.94 57.84 57.93 282,091
05/07/2014 58.1 58.67 57.31 58.63 318,553
05/06/2014 58.3 58.59 57.78 58.1 381,453
05/05/2014 58.51 59.068 58.35 58.56 298,100
05/02/2014 58.69 59.73 58.55 58.98 323,933
05/01/2014 59.15 59.15 57.91 58.52 364,088
04/30/2014 58.63 59.21 58.1 59 711,475
04/29/2014 59.06 59.41 58.41 58.68 601,166
04/28/2014 59.28 59.61 58.24 58.73 479,711
04/25/2014 60.04 60.26 58.88 59.17 392,773
04/24/2014 61.18 61.18 60.18 60.19 307,828
04/23/2014 60.84 62.01 60.83 61.18 342,384
04/22/2014 61.36 62.34 61.01 61.68 379,108
04/21/2014 61.4 61.79 60.84 61.32 274,771
04/17/2014 61.27 61.8 61.07 61.56 204,098
04/16/2014 61.29 61.43 60.56 61.28 305,868
04/15/2014 60.87 61.38 60.02 60.9 488,652
04/14/2014 62.13 62.27 60.312 60.82 502,966
04/11/2014 61.49 62.49 61.25 61.55 306,234
04/10/2014 64.35 64.35 61.92 62.2 407,016
04/09/2014 65.21 65.21 63.7 64.18 463,359
04/08/2014 65.08 65.55 64.39 64.97 462,581
04/07/2014 65.11 65.4 64.56 65.17 366,176
04/04/2014 67.25 67.49 65.34 65.38 282,994
04/03/2014 66.86 67.07 66.17 66.97 229,364
04/02/2014 66.81 67.24 66.555 67 258,985
04/01/2014 66.23 67.19 65.84 66.77 313,005
03/31/2014 65.07 66.22 65.045 66.15 337,842
03/28/2014 64.52 65.33 64.25 64.58 260,795
03/27/2014 65.98 66.04 64.395 64.51 161,796
03/26/2014 67.12 67.14 65.89 65.9 336,005
03/25/2014 66.9 67.14 66.33 66.63 209,701
03/24/2014 66.51 67.11 66.09 66.69 286,635
03/21/2014 66.99 67.68 66.25 66.28 660,311
03/20/2014 65.26 67 65.26 66.92 364,437
03/19/2014 64.98 66.11 64.76 65.65 409,698
03/18/2014 64.89 65.08 64.65 65.06 267,139
03/17/2014 64.64 65 64.53 64.71 281,847
03/14/2014 63.74 64.52 63.7 64.21 245,281
03/13/2014 65 65.025 63.73 63.99 175,706
03/12/2014 64.18 64.78 63.795 64.76 241,855
03/11/2014 65.22 65.22 64.3 64.68 209,130
03/10/2014 65.02 65.39 64.5 65.02 137,436
03/07/2014 64.57 65.11 64.47 64.95 262,495
03/06/2014 63.73 64.45 63.63 64.16 185,864
03/05/2014 64.03 64.03 63.44 63.83 178,831
03/04/2014 63.19 64.75 63.19 64.21 499,333
03/03/2014 62.95 63.13 61.86 62.58 276,843
02/28/2014 63.41 64.58 63.08 63.31 406,327
02/27/2014 62.6 63.35 62.35 63.25 300,273
02/26/2014 62.24 62.85 61.78 62.79 332,688
02/25/2014 62.51 62.59 61.94 62.07 173,442
02/24/2014 61.18 62.64 60.98 62.47 283,683
02/21/2014 61.38 61.49 60.76 61 401,258
02/20/2014 61.14 61.59 60.43 61.2 237,489
02/19/2014 63 63.33 61.059 61.14 318,833
02/18/2014 63.34 63.8 63.03 63.31 174,692
02/14/2014 62.89 63.6 62.66 63.55 297,826
02/13/2014 62.22 63.05 62.06 63.02 234,041
02/12/2014 62.06 62.94 62.06 62.6 225,383
02/11/2014 61.51 62.5 61.4 62.06 171,152
02/10/2014 61.43 61.94 60.86 61.53 188,541
02/07/2014 61.83 62.26 61.266 61.56 372,665
02/06/2014 61.1 61.66 61.06 61.63 314,850
02/05/2014 60.88 61.19 60.67 61.08 341,531
02/04/2014 60.49 61.61 59.75 61.06 762,333
02/03/2014 62.46 62.625 60.05 60.35 807,027
01/31/2014 62.27 63.26 62.24 62.56 549,381
01/30/2014 63.23 63.51 62.45 63.42 440,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?