Pep Boys-Manny, Moe & Jack (The) Historical Stock Prices

PBY 
$11.75
*  
0.05
0.42%
Get PBY Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading PBY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PBY Pre-Market
 
 
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 29-APR-2015 TO 29-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.
16:00  11.85  11.90  11.67  11.75 237,966
07/29/2015 11.78 11.9 11.67 11.75 238,476
07/28/2015 11.59 11.98 11.34 11.8 363,688
07/27/2015 11.81 11.9 11.46 11.53 461,682
07/24/2015 11.91 12.02 11.81 11.89 348,950
07/23/2015 12.13 12.235 11.87 11.9 276,942
07/22/2015 12.05 12.24 11.95 12.16 195,755
07/21/2015 12.16 12.35 11.935 12.08 332,495
07/20/2015 12.26 12.26 12.06 12.18 453,653
07/17/2015 12.39 12.39 12.2 12.26 273,753
07/16/2015 12.31 12.44 12.31 12.37 354,290
07/15/2015 12.39 12.46 12.23 12.28 304,933
07/14/2015 12.42 12.44 12.25 12.4 285,453
07/13/2015 12.25 12.48 12.24 12.41 542,529
07/10/2015 12.34 12.41 12.19 12.25 345,836
07/09/2015 12.03 12.33 11.88 12.23 577,745
07/08/2015 11.96 12.1 11.81 11.91 795,488
07/07/2015 12.24 12.25 11.86 12.12 525,243
07/06/2015 12.09 12.36 11.96 12.22 430,354
07/02/2015 12.02 12.23 12.02 12.14 464,501
07/01/2015 12.34 12.36 11.91 12.17 863,626
06/30/2015 12.6 12.62 12.179 12.27 897,394
06/29/2015 12.43 12.56 12.15 12.16 821,233
06/26/2015 12.09 12.535 12.05 12.51 1,085,287
06/25/2015 12.03 12.55 12 12 1,466,050
06/24/2015 11.89 12.25 11.89 12 2,061,138
06/23/2015 11.73 12.02 11.72 11.83 2,418,198
06/22/2015 11.76 11.86 11.65 11.67 841,186
06/19/2015 11.65 11.98 11.65 11.66 1,393,315
06/18/2015 11.74 11.82 11.56 11.62 928,483
06/17/2015 11.75 11.96 11.53 11.66 872,585
06/16/2015 11.69 11.9525 11.63 11.74 925,464
06/15/2015 11.8 11.96 11.53 11.69 1,153,453
06/12/2015 11.97 12.07 11.89 11.9 1,060,379
06/11/2015 11.65 12.01 11.65 11.97 1,030,755
06/10/2015 11.45 11.78 11.28 11.68 788,336
06/09/2015 10.96 11.7 10.7801 11.54 1,825,842
06/08/2015 10.72 10.74 10.53 10.57 438,542
06/05/2015 10.68 10.81 10.58 10.74 532,201
06/04/2015 10.55 10.72 10.47 10.71 704,114
06/03/2015 10.47 10.62 10.26 10.54 533,155
06/02/2015 10 10.56 9.995 10.4 463,082
06/01/2015 10.22 10.22 9.91 10.03 467,446
05/29/2015 10.24 10.32 10.03 10.13 359,336
05/28/2015 10.33 10.42 10.235 10.24 234,587
05/27/2015 10.21 10.47 10.2 10.37 275,315
05/26/2015 10.55 10.55 10.25 10.25 489,891
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
*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?