Historical Stock Prices

PBIP 
$11.69
*  
0.02
0.17%
Get PBIP Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 11.58 11.7 11.47 11.69 4,467
07/10/2014 11.65 11.69 11.4 11.67 6,321
07/09/2014 11.56 11.65 11.524 11.65 4,077
07/08/2014 11.66 11.7 11.46 11.67 5,884
07/07/2014 11.381 11.7 11.38 11.69 4,453
07/03/2014 11.64 11.7 11.545 11.7 2,561
07/02/2014 11.74 11.74 11.51 11.62 3,037
07/01/2014 11.52 11.57 11.45 11.56 3,546
06/30/2014 11.694 11.74 11.51 11.51 3,854
06/27/2014 11.84 11.99 11.5 11.61 11,836
06/26/2014 11.5 11.88 11.39 11.66 26,641
06/25/2014 11.42 11.42 11.4 11.4 434
06/24/2014 11.38 11.38 11.31 11.35 1,650
06/23/2014 11.33 11.36 11.26 11.36 1,180
06/20/2014 11.19 11.33 11.19 11.33 1,795
06/19/2014 11.46 11.46 11.19 11.19 1,154
06/18/2014 11.02 11.36 11.02 11.2 3,796
06/17/2014 10.98 11 10.93 11 15,484
06/16/2014 10.964 10.98 10.91 10.96 1,675
06/13/2014 10.89 10.98 10.89 10.91 1,589
06/12/2014 10.98 10.98 10.89 10.95 2,084
06/11/2014 10.92 10.98 10.89 10.96 11,871
06/10/2014 10.895 10.92 10.85 10.92 10,010
06/09/2014 10.81 10.9 10.8 10.9 20,378
06/06/2014 10.81 10.81 10.75 10.81 11,034
06/05/2014 10.8499 10.8499 10.8 10.83 3,068
06/04/2014 10.84 10.84 10.83 10.84 611
06/03/2014 10.81 10.85 10.77 10.77 4,035
06/02/2014 10.82 10.85 10.76 10.76 2,338
05/30/2014 10.83 10.84 10.8 10.83 6,610
05/29/2014 10.814 10.84 10.78 10.83 4,828
05/28/2014 10.84 10.85 10.81 10.85 1,044
05/27/2014 10.7761 10.84 10.7761 10.84 892
05/23/2014 10.84 10.84 10.82 10.82 2,204
05/22/2014 10.8399 10.84 10.7401 10.7401 2,711
05/21/2014 10.84 10.84 10.8 10.82 3,604
05/20/2014 10.824 10.824 10.7401 10.82 5,003
05/19/2014 10.83 10.85 10.76 10.83 9,616
05/16/2014 10.7001 10.81 10.7001 10.81 7,773
05/15/2014 10.85 10.86 10.8 10.8 5,500
05/14/2014 10.75 10.84 10.75 10.81 9,597
05/13/2014 10.8499 10.8499 10.65 10.65 5,944
05/12/2014 10.809 10.85 10.79 10.8 3,454
05/09/2014 10.72 10.85 10.72 10.78 6,182
05/08/2014 10.791 10.85 10.65 10.65 1,577
05/07/2014 10.85 10.85 10.79 10.79 4,845
05/06/2014 10.85 10.85 10.82 10.82 2,597
05/05/2014 10.87 10.88 10.82 10.85 3,180
05/02/2014 10.88 10.88 10.78 10.8 1,126
05/01/2014 10.81 10.89 10.79 10.79 3,935
04/30/2014 10.81 10.83 10.78 10.81 8,146
04/29/2014 10.82 10.82 10.76 10.82 10,967
04/28/2014 10.82 10.82 10.78 10.8 4,200
04/25/2014 10.841 10.841 10.78 10.8 14,673
04/24/2014 10.84 10.88 10.84 10.87 1,942
04/23/2014 10.85 10.89 10.84 10.88 10,502
04/22/2014 10.869 10.88 10.84 10.85 14,623
04/21/2014 10.84 10.9 10.84 10.87 8,177
04/17/2014 10.8 10.85 10.8 10.84 3,783
04/16/2014 10.75 10.86 10.75 10.85 50,931
04/15/2014 10.75 10.77 10.71 10.74 24,312
04/14/2014 10.67 10.78 10.67 10.69 5,394
04/11/2014 10.75 10.75 10.66 10.66 7,664
04/10/2014 10.8 10.84 10.7 10.71 23,775
04/09/2014 10.76 10.84 10.73 10.73 10,793
04/08/2014 10.69 10.8 10.69 10.7 19,483
04/07/2014 10.69 10.73 10.69 10.7 4,890
04/04/2014 10.7 10.77 10.65 10.65 27,418
04/03/2014 10.7 10.78 10.69 10.71 16,715
04/02/2014 10.66 10.7 10.63 10.69 13,388
04/01/2014 10.65 10.6501 10.6399 10.65 27,156
03/31/2014 10.62 10.65 10.58 10.65 55,525
03/28/2014 10.62 10.63 10.58 10.62 77,432
03/27/2014 10.61 10.62 10.59 10.59 54,711
03/26/2014 10.64 10.64 10.58 10.61 63,066
03/25/2014 10.65 10.65 10.64 10.64 82,865
03/24/2014 10.649 10.65 10.64 10.64 27,153
03/21/2014 10.64 10.66 10.64 10.65 23,566
03/20/2014 10.66 10.66 10.5975 10.66 27,249
03/19/2014 10.679 10.68 10.633 10.66 11,044
03/18/2014 10.64 10.7 10.62 10.67 135,769
03/17/2014 10.65 10.65 10.61 10.64 33,064
03/14/2014 10.62 10.65 10.61 10.61 19,707
03/13/2014 10.61 10.689 10.61 10.65 29,480
03/12/2014 10.651 10.7 10.65 10.65 7,604
03/11/2014 10.7 10.73 10.696 10.7 3,880
03/10/2014 10.71 10.71 10.7 10.71 8,507
03/07/2014 10.69 10.75 10.69 10.75 4,090
03/06/2014 10.75 10.75 10.69 10.709 27,075
03/05/2014 10.69 10.75 10.69 10.75 1,944
03/04/2014 10.6601 10.75 10.6601 10.7496 37,873
03/03/2014 10.73 10.74 10.623 10.73 756
02/28/2014 10.6603 10.75 10.6603 10.7499 6,907
02/27/2014 10.701 10.75 10.7 10.75 3,572
02/26/2014 10.78 10.79 10.7499 10.75 14,720
02/25/2014 10.79 10.82 10.75 10.75 21,870
02/24/2014 10.85 10.85 10.75 10.77 3,807
02/21/2014 10.595 10.84 10.595 10.83 97,646
02/20/2014 10.51 10.7 10.51 10.68 44,371
02/19/2014 10.58 10.6 10.5 10.52 9,525
02/18/2014 10.519 10.59 10.519 10.55 14,415
02/14/2014 10.5 10.55 10.45 10.45 5,289
02/13/2014 10.5 10.5 10.46 10.5 2,402
02/12/2014 10.52 10.55 10.47 10.47 5,504
02/11/2014 10.6 10.6 10.48 10.55 4,370
02/10/2014 10.51 10.6 10.49 10.6 27,500
02/07/2014 10.57 10.62 10.5472 10.59 40,776
02/06/2014 10.561 10.561 10.529 10.55 4,120
02/05/2014 10.5 10.55 10.48 10.55 9,480
02/04/2014 10.5 10.5 10.48 10.48 22,228
02/03/2014 10.501 10.5044 10.47 10.48 45,531
01/31/2014 10.52 10.52 10.5 10.51 23,702
01/30/2014 10.5 10.5 10.5 10.5 00
01/29/2014 10.56 10.56 10.5 10.5 5,271
01/28/2014 10.54 10.65 10.53 10.57 7,300
01/27/2014 10.53 10.53 10.53 10.53 00
01/24/2014 10.62 10.62 10.52 10.53 17,068
01/23/2014 10.63 10.69 10.6 10.64 7,300
01/22/2014 10.6 10.64 10.55 10.6 15,850
01/21/2014 10.65 10.66 10.6001 10.66 3,900
01/17/2014 10.621 10.66 10.62 10.6599 7,100
01/16/2014 10.63 10.68 10.62 10.62 5,940
01/15/2014 10.65 10.7 10.63 10.68 15,193
01/14/2014 10.67 10.67 10.63 10.67 5,210
01/13/2014 10.74 10.74 10.6099 10.72 18,058
01/10/2014 10.68 10.73 10.61 10.73 3,384
01/09/2014 10.7 10.71 10.61 10.61 21,515
01/08/2014 10.66 10.71 10.66 10.7 12,294
01/07/2014 10.67 10.75 10.67 10.71 4,421
01/06/2014 10.73 10.7499 10.6 10.675 1,358
01/03/2014 10.75 10.75 10.71 10.71 797
01/02/2014 10.75 10.75 10.71 10.71 4,785
12/31/2013 10.71 10.83 10.7 10.79 26,356
12/30/2013 10.8299 10.8299 10.58 10.7 8,112
12/27/2013 10.8 10.84 10.8 10.82 52,850
12/26/2013 10.8 10.84 10.8 10.84 58,248
12/24/2013 10.8 10.84 10.8 10.84 23,152
12/23/2013 10.8 10.83 10.8 10.8 8,504
12/20/2013 10.76 10.84 10.75 10.81 25,551
12/19/2013 10.76 10.79 10.75 10.75 8,946
12/18/2013 10.7 10.82 10.7 10.76 73,669
12/17/2013 10.74 10.74 10.71 10.71 2,663
12/16/2013 10.65 10.73 10.65 10.72 130,827
12/13/2013 10.63 10.63 10.63 10.63 00
12/12/2013 10.62 10.68 10.62 10.63 7,115
12/11/2013 10.6 10.74 10.59 10.68 12,872
12/10/2013 10.58 10.75 10.54 10.6 44,877
12/09/2013 10.6 10.6 10.55 10.56 27,732
12/06/2013 10.61 10.65 10.6 10.6 6,200
12/05/2013 10.6 10.65 10.6 10.6 2,782
12/04/2013 10.689 10.69 10.58 10.58 33,643
12/03/2013 10.7 10.7 10.66 10.67 6,667
12/02/2013 10.72 10.75 10.6799 10.7 7,795
11/29/2013 10.62 10.72 10.619 10.72 53,381
11/27/2013 10.6 10.62 10.57 10.62 46,405
11/26/2013 10.5775 10.65 10.5775 10.59 6,929
11/25/2013 10.551 10.6 10.55 10.56 26,876
11/22/2013 10.62 10.62 10.57 10.6 51,046
11/21/2013 10.61 10.62 10.5 10.62 24,059
11/20/2013 10.55 10.61 10.5366 10.61 6,064
11/19/2013 10.621 10.64 10.53 10.59 52,391
11/18/2013 10.72 10.74 10.6 10.6 23,582
11/15/2013 10.7 10.72 10.7 10.71 19,652
11/14/2013 10.74 10.75 10.7 10.73 27,081
11/13/2013 10.7 10.74 10.7 10.73 21,403
11/12/2013 10.7 10.74 10.7 10.7 25,262
11/11/2013 10.68 10.75 10.67 10.74 49,016
11/08/2013 10.65 10.8 10.65 10.68 23,370
11/07/2013 10.76 10.8 10.68 10.7 12,320
11/06/2013 10.8 10.8 10.77 10.799 29,452
11/05/2013 10.76 10.8 10.76 10.78 18,452
11/04/2013 10.811 10.83 10.79 10.8 24,510
11/01/2013 10.8 10.82 10.78 10.8 38,747
10/31/2013 10.84 10.84 10.78 10.81 30,661
10/30/2013 10.86 10.87 10.79 10.85 48,164
10/29/2013 10.86 10.88 10.8 10.87 56,557
10/28/2013 10.89 10.89 10.8 10.83 35,837
10/25/2013 10.81 10.91 10.81 10.91 38,470
10/24/2013 10.76 10.88 10.76 10.88 41,811
10/23/2013 10.76 10.86 10.7501 10.82 100,146
10/22/2013 10.74 10.79 10.71 10.75 21,157
10/21/2013 10.77 10.77 10.73 10.77 31,274
10/18/2013 10.77 10.77 10.72 10.72 82,710
10/17/2013 10.77 10.77 10.73 10.7499 71,534
10/16/2013 10.81 10.81 10.75 10.75 177,943
10/15/2013 10.88 10.88 10.7 10.8 165,498
10/14/2013 10.9 10.9 10.85 10.88 94,023
10/11/2013 10.85 10.9 10.85 10.9 226,755
10/10/2013 11 11.02 10.8 10.85 1,919,467
10/09/2013 10.56 10.57 10.55 10.5601 10,400
10/08/2013 10.43 10.71 10.4 10.551 15,942
10/07/2013 10.42 10.75 10.42 10.56 8,538
10/04/2013 10.25 10.45 10.25 10.4 6,002
10/03/2013 10.25 10.25 10.02 10.1001 5,200
10/02/2013 10.37 10.37 10.285 10.29 2,800
10/01/2013 10.27 10.45 10.27 10.449 4,141
09/30/2013 10.3 10.3 10.27 10.28 6,100
09/27/2013 10.35 10.35 10.16 10.25 13,071
09/26/2013 10.35 10.35 10.225 10.28 4,300
09/25/2013 10.27 10.27 10.27 10.27 300
09/24/2013 10.15 10.15 10.15 10.15 100
09/23/2013 10.3 10.3 10.15 10.15 1,527
09/20/2013 10.1 10.69 10.1 10.69 1,823
09/19/2013 9.96 10.1 9.96 10.1 2,102
09/18/2013 9.99 10.15 9.95 10.15 11,750
09/17/2013 10.1 10.1 10.06 10.06 2,300
09/16/2013 10.1 10.16 10.02 10.16 14,864
09/13/2013 10.08 10.08 10.08 10.08 300
09/12/2013 9.9 10.1 9.9 10.09 1,900
09/11/2013 10 10.1 9.87 10 1,902
09/10/2013 10.15 10.18 9.84 9.84 16,400
09/09/2013 10.1 10.11 10 10.11 9,400
09/06/2013 9.93 10.15 9.82 10.1 8,768
09/05/2013 9.86 9.86 9.86 9.86 100
09/04/2013 10.01 10.01 9.82 9.86 3,200
09/03/2013 9.95 9.95 9.85 9.85 300
08/30/2013 9.88 9.88 9.88 9.88 600
08/29/2013 9.91 9.934 9.801 9.87 5,900
08/28/2013 9.91 9.91 9.91 9.91 100
08/27/2013 9.91 10.16 9.91 9.935 4,000
08/26/2013 9.91 10 9.8 10 4,600
08/23/2013 9.979 10 9.979 9.99 1,700
08/22/2013 10 10 10 10 00
08/21/2013 9.87 10 9.87 10 200
08/20/2013 9.94 9.97 9.94 9.941 6,460
08/19/2013 9.95 9.95 9.95 9.95 00
08/16/2013 9.95 9.95 9.95 9.95 100
08/15/2013 9.8 9.97 9.8 9.97 200
08/14/2013 9.7601 9.96 9.7601 9.96 2,500
08/13/2013 9.979 9.979 9.78 9.78 1,100
08/12/2013 9.92 9.926 9.91 9.926 1,200
08/09/2013 9.9101 9.9999 9.9101 9.94 896
08/08/2013 9.99 10 9.9101 9.9101 1,552
08/07/2013 9.9999 9.9999 9.9999 9.9999 200
08/06/2013 9.97 10 9.885 10 3,150
08/05/2013 9.96 9.968 9.9 9.968 400
08/02/2013 9.78 9.78 9.78 9.78 100
08/01/2013 9.97 10 9.76 9.91 1,425
07/31/2013 9.3 9.8 9.3 9.77 4,126
07/30/2013 9.45 9.45 9.03 9.25 8,411
07/29/2013 9.95 9.95 9.25 9.26 8,512
07/26/2013 9.68 9.68 9.68 9.68 00
07/25/2013 9.83 9.83 9.68 9.68 678
07/24/2013 9.85 9.86 9.0201 9.75 2,036
07/23/2013 9.98 10.12 9.86 9.86 14,556
07/22/2013 9.95 9.95 9.8164 9.8164 1,500
07/19/2013 9.95 9.95 9.94 9.94 300
07/18/2013 9.9224 9.94 9.9224 9.94 300
07/17/2013 10.06 10.06 9.85 9.85 400
07/16/2013 9.92 10.01 9.75 9.95 2,469
07/15/2013 9.84 9.94 9.84 9.94 3,868
07/12/2013 9.8 9.8 9.8 9.8 100
07/11/2013 9.94 9.94 9.7601 9.94 2,640
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?