Historical Stock Prices

PBIP 
$14.71
*  
0.26
1.74%
Get PBIP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PBIP now
Exchange: NASDAQ
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 30-APR-2015 TO 31-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.
07/31/2015 14.858 14.99 14.58 14.71 8,682
07/30/2015 14.71 14.98 14.5 14.97 6,617
07/29/2015 14.69 14.85 14.61 14.7 32,959
07/28/2015 15 15 14.54 14.64 11,224
07/27/2015 14.94 15.06 14.82 15 6,480
07/24/2015 15.02 15.06 14.95 15.02 4,270
07/23/2015 15.03 15.1 15.03 15.03 12,149
07/22/2015 14.85 15.05 14.84 15.03 8,025
07/21/2015 15 15.04 14.85 15.01 12,761
07/20/2015 15.05 15.05 14.92 15.03 6,291
07/17/2015 14.93 15.01 14.84 14.95 11,266
07/16/2015 14.98 15.01 14.9 14.9 14,942
07/15/2015 14.88 15 14.85 14.88 7,200
07/14/2015 15 15 14.82 15 22,696
07/13/2015 14.92 15.05 14.69 14.91 16,122
07/10/2015 14.88 14.95 14.79 14.9 11,236
07/09/2015 14.82 14.85 14.79 14.85 13,243
07/08/2015 14.65 14.75 14.35 14.69 17,599
07/07/2015 14.73 14.84 14.42 14.6 63,006
07/06/2015 14.54 14.78 14.29 14.78 11,241
07/02/2015 14.54 14.59 14.32 14.58 8,835
07/01/2015 14.44 14.59 14.44 14.52 248,857
06/30/2015 14.51 14.55 14.3184 14.5 46,108
06/29/2015 14.47 14.5 14.38 14.47 37,778
06/26/2015 14.55 14.74 14.5 14.5 32,676
06/25/2015 14.45 14.55 14.29 14.55 11,229
06/24/2015 14.52 14.65 14.25 14.28 16,614
06/23/2015 14.48 14.51 14.16 14.49 4,907
06/22/2015 14.33 14.47 14.33 14.47 63,780
06/19/2015 14.46 14.5 14 14.43 244,628
06/18/2015 14.04 14.59 13.891 14.42 37,052
06/17/2015 13.87 14.03 13.66 13.95 146,638
06/16/2015 14.08 14.1 13.97 14.03 27,796
06/15/2015 13.77 14.1 13.7 14.01 43,792
06/12/2015 13.81 13.83 13.54 13.82 14,087
06/11/2015 13.84 13.85 13.72 13.76 17,765
06/10/2015 13.75 13.97 13.7 13.81 21,864
06/09/2015 13.73 13.85 13.66 13.75 21,745
06/08/2015 13.34 13.9 13.34 13.73 23,213
06/05/2015 13.25 13.27 12.97 13.27 8,413
06/04/2015 13.25 13.4 13.23 13.27 17,389
06/03/2015 13.13 13.37 12.96 13.26 11,635
06/02/2015 13.25 13.25 13.0709 13.25 110,332
06/01/2015 13.15 13.15 13.15 13.15 301
05/29/2015 13.15 13.15 13.1 13.15 1,829
05/28/2015 13.14 13.14 13.14 13.14 490
05/27/2015 13 13.14 13 13.02 212,830
05/26/2015 13 13 13 13 00
05/22/2015 13 13 13 13 00
05/21/2015 13 13 13 13 00
05/20/2015 12.99 13 12.98 13 154,057
05/19/2015 12.966 12.97 12.945 12.945 1,062
05/18/2015 12.98 12.9999 12.98 12.99 4,371
05/15/2015 12.974 12.98 12.91 12.97 1,341
05/14/2015 12.988 13 12.97 12.97 5,782
05/13/2015 13 13 12.9325 13 637
05/12/2015 12.94 13 12.94 13 686
05/11/2015 13 13 13 13 00
05/08/2015 13.02 13.02 13 13 31,522
05/07/2015 12.9999 13 12.9999 13 660
05/06/2015 12.99 13 12.98 13 1,116
05/05/2015 13.11 13.11 12.9 13 4,496
05/04/2015 12.9 13.11 12.9 13.11 325
05/01/2015 12.91 12.91 12.91 12.91 127
04/30/2015 12.97 12.97 12.97 12.97 00
*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?