Historical Stock Prices

PBY 
$9.61
*  
0.19
2.02%
Get PBY Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 9.48 9.69 9.46 9.61 130,910
12/24/2014 9.58 9.62 9.32 9.42 210,391
12/23/2014 9.66 9.87 9.56 9.59 329,820
12/22/2014 9.49 9.64 9.383 9.62 310,254
12/19/2014 9.41 9.55 9.25 9.46 1,028,856
12/18/2014 9.3 9.46 9.11 9.42 385,674
12/17/2014 8.65 9.21 8.65 9.2 453,150
12/16/2014 8.67 8.85 8.6 8.61 511,472
12/15/2014 8.82 8.93 8.6 8.67 341,321
12/12/2014 8.5 8.91 8.5 8.8 511,494
12/11/2014 8.66 8.98 8.51 8.58 483,942
12/10/2014 8.73 9.1 8.57 8.6 549,850
12/09/2014 9.07 9.15 8.5 8.72 972,357
12/08/2014 9.68 9.6899 9.35 9.36 379,317
12/05/2014 9.64 9.69 9.6 9.68 222,983
12/04/2014 9.8 9.82 9.55 9.65 283,232
12/03/2014 9.73 9.91 9.72 9.84 176,139
12/02/2014 9.58 9.84 9.58 9.74 176,499
12/01/2014 9.67 9.76 9.52 9.56 268,524
11/28/2014 9.8 9.95 9.72 9.74 181,565
11/26/2014 9.85 9.89 9.79 9.8 224,962
11/25/2014 10.13 10.16 9.81 9.82 185,192
11/24/2014 10.05 10.16 10.01 10.09 328,768
11/21/2014 9.88 10.09 9.8584 10.01 524,994
11/20/2014 9.38 9.72 9.38 9.7 134,707
11/19/2014 9.59 9.7499 9.35 9.44 147,376
11/18/2014 9.6 9.705 9.55 9.59 155,677
11/17/2014 9.78 9.875 9.59 9.59 185,687
11/14/2014 9.91 9.9799 9.77 9.78 177,424
11/13/2014 10.05 10.08 9.89 9.9 201,635
11/12/2014 9.65 10.06 9.59 10.05 257,799
11/11/2014 9.68 9.72 9.58 9.66 175,511
11/10/2014 9.66 9.79 9.54 9.67 235,252
11/07/2014 9.51 9.69 9.42 9.68 226,985
11/06/2014 9.46 9.65 9.45 9.53 241,480
11/05/2014 9.41 9.57 9.39 9.51 181,684
11/04/2014 9.4 9.49 9.22 9.3 139,625
11/03/2014 9.49 9.55 9.33 9.42 265,263
10/31/2014 9.5 9.59 9.381 9.53 385,900
10/30/2014 9.32 9.46 9.12 9.36 389,082
10/29/2014 9.41 9.43 9.26 9.37 311,834
10/28/2014 8.84 9.42 8.8098 9.39 688,586
10/27/2014 8.67 8.84 8.64 8.8 199,297
10/24/2014 8.84 8.85 8.73 8.74 247,075
10/23/2014 8.67 8.86 8.6 8.82 356,896
10/22/2014 8.73 8.79 8.53 8.55 218,351
10/21/2014 8.7 8.78 8.65 8.68 285,137
10/20/2014 8.42 8.73 8.42 8.7 252,223
10/17/2014 8.67 8.74 8.44 8.45 449,144
10/16/2014 8.6 8.79 8.59 8.6 372,382
10/15/2014 8.47 8.81 8.36 8.73 425,017
10/14/2014 8.62 8.74 8.48 8.59 416,682
10/13/2014 8.65 8.73 8.52 8.56 384,077
10/10/2014 8.47 8.7 8.4 8.65 422,702
10/09/2014 8.69 8.85 8.43 8.49 418,196
10/08/2014 8.69 8.8 8.62 8.72 355,098
10/07/2014 8.81 8.9 8.67 8.68 306,676
10/06/2014 8.9 9.02 8.78 8.78 242,326
10/03/2014 8.87 8.96 8.76 8.9 701,347
10/02/2014 8.7 8.89 8.66 8.75 617,713
10/01/2014 8.9 8.94 8.67 8.7 317,833
09/30/2014 9.21 9.23 8.9 8.91 424,858
09/29/2014 9.3 9.38 9.19 9.23 312,057
09/26/2014 9.46 9.52 9.33 9.43 467,075
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?