Historical Stock Prices

PBY 
$10.46
*  
0.16
1.51%
Get PBY Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PBY now
Exchange: NYSE
Industry: Consumer Services
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 10.62 10.7 10.39 10.46 404,180
05/21/2015 10.69 10.73 10.34 10.62 739,407
05/20/2015 10.37 10.88 10.02 10.75 2,011,414
05/19/2015 9.28 9.35 9.18 9.25 363,211
05/18/2015 9.14 9.28 9.11 9.26 310,633
05/15/2015 9.12 9.16 9.02 9.12 262,551
05/14/2015 9.18 9.18 9.03 9.11 430,411
05/13/2015 9.19 9.2 9.03 9.12 408,789
05/12/2015 9.27 9.27 9.12 9.18 307,299
05/11/2015 9.35 9.43 9.26 9.3 304,545
05/08/2015 9.42 9.44 9.18 9.37 435,663
05/07/2015 9.09 9.42 9.09 9.32 312,931
05/06/2015 9.18 9.18 9.02 9.1 360,332
05/05/2015 9.12 9.2 9.08 9.15 463,357
05/04/2015 9.25 9.39 9.15 9.15 371,043
05/01/2015 9.18 9.32 9.16 9.24 625,817
04/30/2015 9.27 9.32 9.11 9.16 648,435
04/29/2015 9.23 9.43 9.14 9.29 771,473
04/28/2015 9.32 9.35 9.15 9.31 628,895
04/27/2015 9.12 9.17 9.05 9.15 467,366
04/24/2015 9.14 9.17 9.1 9.11 281,187
04/23/2015 9.08 9.24 9.015 9.1 347,727
04/22/2015 8.85 9.08 8.85 9.02 537,251
04/21/2015 8.97 9.02 8.78 8.83 330,585
04/20/2015 8.67 8.95 8.66 8.92 495,224
04/17/2015 8.76 8.79 8.54 8.6 558,284
04/16/2015 8.78 8.94 8.78 8.83 475,439
04/15/2015 8.9 8.97 8.68 8.81 722,222
04/14/2015 9.4 9.4399 8.73 8.91 1,695,446
04/13/2015 9.69 9.72 9.47 9.6 919,136
04/10/2015 9.65 9.65 9.51 9.61 186,785
04/09/2015 9.68 9.72 9.475 9.61 292,116
04/08/2015 9.53 9.715 9.4901 9.69 382,907
04/07/2015 9.59 9.64 9.53 9.54 248,761
04/06/2015 9.47 9.63 9.47 9.61 245,715
04/02/2015 9.52 9.61 9.51 9.54 201,625
04/01/2015 9.63 9.6637 9.36 9.53 378,615
03/31/2015 9.57 9.63 9.55 9.62 229,253
03/30/2015 9.59 9.68 9.55 9.58 225,294
03/27/2015 9.42 9.55 9.42 9.54 215,789
03/26/2015 9.49 9.49 9.35 9.46 270,761
03/25/2015 9.97 9.97 9.45 9.51 316,870
03/24/2015 9.96 9.995 9.89 9.98 189,177
03/23/2015 9.92 10.15 9.92 9.96 290,403
03/20/2015 9.83 9.98 9.73 9.9 650,558
03/19/2015 9.49 9.89 9.45 9.83 820,381
03/18/2015 9.45 9.525 9.22 9.51 278,347
03/17/2015 9.46 9.56 9.38 9.5 253,915
03/16/2015 9.2 9.49 9.17 9.46 281,753
03/13/2015 9.16 9.18 8.97 9.16 186,104
03/12/2015 9.05 9.16 9.03 9.16 171,240
03/11/2015 9.03 9.0301 8.97 8.98 203,947
03/10/2015 9.03 9.07 8.9934 9.01 158,214
03/09/2015 9.11 9.14 9.045 9.11 161,403
03/06/2015 9.06 9.18 9 9.11 254,392
03/05/2015 9.15 9.15 9.03 9.14 187,333
03/04/2015 9.28 9.33 9 9.15 250,502
03/03/2015 9.32 9.34 9.22 9.34 242,477
03/02/2015 8.98 9.4 8.89 9.31 377,186
02/27/2015 8.82 8.94 8.81 8.88 170,657
02/26/2015 8.85 8.9 8.79 8.86 152,674
02/25/2015 8.89 8.89 8.77 8.83 109,783
02/24/2015 8.75 8.91 8.72 8.88 140,168
02/23/2015 8.86 8.86 8.65 8.75 170,088
*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?