Historical Stock Prices

PBR 
$15.19
*  
0.01
0.07%
Get PBR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PBR now
Exchange: NYSE
Industry: Energy
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: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 15.1 15.36 14.88 15.19 16,135,000
07/10/2014 14.82 15.26 14.67 15.2 18,232,680
07/09/2014 14.59 15.24 14.5 14.98 27,729,920
07/08/2014 14.55 14.56 14.38 14.47 9,337,899
07/07/2014 14.61 14.63 14.33 14.45 11,362,250
07/03/2014 14.36 14.55 14.25 14.49 12,192,750
07/02/2014 14.54 14.621 14.28 14.44 14,300,890
07/01/2014 14.7 14.81 14.3601 14.57 12,615,590
06/30/2014 14.8 14.8 14.45 14.63 13,256,580
06/27/2014 14.75 14.84 14.51 14.63 12,076,400
06/26/2014 14.8 14.84 14.43 14.8 15,754,440
06/25/2014 14.91 15.158 14.64 14.74 31,046,110
06/24/2014 15.61 15.98 14.86 14.98 27,793,380
06/23/2014 15.74 15.74 15.52 15.63 10,203,940
06/20/2014 15.7 15.95 15.66 15.76 16,547,590
06/19/2014 15.79 15.89 15.51 15.69 11,571,080
06/18/2014 15.33 15.96 15.27 15.94 17,924,370
06/17/2014 15.56 15.81 15.15 15.52 17,009,090
06/16/2014 15.88 15.98 15.675 15.8 19,483,140
06/13/2014 15.66 15.92 15.47 15.87 16,534,760
06/12/2014 15.61 15.83 15.43 15.48 12,478,630
06/11/2014 15.49 15.79 15.31 15.66 25,999,840
06/10/2014 15.07 15.34 14.88 15.3 14,663,040
06/09/2014 14.79 15.28 14.59 15.14 21,403,220
06/06/2014 14.48 14.77 14.32 14.76 29,945,510
06/05/2014 13.87 13.9 13.62 13.71 11,807,710
06/04/2014 13.99 14.01 13.66 13.72 13,457,810
06/03/2014 13.81 14.11 13.73 13.99 11,198,020
06/02/2014 13.98 14 13.66 13.85 18,589,870
05/30/2014 14.4 14.42 14.09 14.1 26,307,670
05/29/2014 14.86 14.945 14.56 14.58 13,224,540
05/28/2014 14.64 14.87 14.42 14.78 17,973,170
05/27/2014 15.11 15.15 14.57 14.62 13,516,530
05/23/2014 14.93 15.15 14.84 14.91 11,238,060
05/22/2014 15.09 15.22 14.73 14.91 18,188,890
05/21/2014 14.62 15.14 14.62 14.98 19,671,890
05/20/2014 15.17 15.56 14.58 14.73 28,774,020
05/19/2014 15.16 15.28 14.98 15.21 13,949,400
05/16/2014 15.49 15.5 15.12 15.28 13,964,740
05/15/2014 15.49 15.58 15.2 15.27 16,317,160
05/14/2014 15.4 15.66 15.24 15.59 15,472,680
05/13/2014 15.39 15.7 15.29 15.42 14,614,850
05/12/2014 15.19 15.41 15.14 15.36 12,125,800
05/09/2014 15.11 15.43 15 15.1 20,660,360
05/08/2014 15.81 15.85 14.99 15.18 26,354,840
05/07/2014 15.32 15.795 15.03 15.66 40,668,090
05/06/2014 14.52 15.49 14.5 15.3 40,268,560
05/05/2014 14.56 14.78 14.38 14.56 20,861,030
05/02/2014 14.12 14.7 14.05 14.61 31,983,870
05/01/2014 13.84 13.93 13.64 13.76 11,297,770
04/30/2014 14.03 14.14 13.85 13.88 20,088,340
04/29/2014 14.06 14.58 14.05 14.14 26,666,050
04/28/2014 13.41 14.03 13.24 13.97 30,370,740
04/25/2014 13.59 13.61 13.215 13.5 21,045,570
04/24/2014 13.83 13.85 13.52 13.73 17,742,400
04/23/2014 13.53 13.7 13.38 13.64 19,082,030
04/22/2014 13.88 13.99 13.49 13.6 28,692,520
04/21/2014 14.12 14.15 13.7 13.97 13,112,110
04/17/2014 13.41 14.22 13.24 14.01 33,824,590
04/16/2014 13.41 13.63 13.21 13.49 17,659,900
04/15/2014 13.89 13.9 12.98 13.33 39,836,710
04/14/2014 14.1 14.155 13.77 13.88 19,235,910
04/11/2014 13.48 14.09 13.47 14.03 23,129,550
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?