Historical Stock Prices

PBY 
$10.73
*  
0.15
1.38%
Get PBY Alerts
*Delayed - data as of Jul. 25, 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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 10.82 10.86 10.66 10.73 301,822
07/24/2014 10.98 11.09 10.86 10.88 253,101
07/23/2014 11.05 11.05 10.8 10.91 293,788
07/22/2014 11.22 11.22 10.99 11.02 265,223
07/21/2014 11.26 11.3 11.1201 11.15 185,862
07/18/2014 10.74 11.45 10.7 11.38 530,462
07/17/2014 10.86 11 10.64 10.72 328,382
07/16/2014 10.94 11.06 10.77 10.96 238,484
07/15/2014 11.02 11.08 10.89 10.91 271,170
07/14/2014 11.06 11.16 10.94 11.03 176,296
07/11/2014 10.98 11.1 10.9 10.98 249,476
07/10/2014 10.95 11.21 10.87 11.04 306,275
07/09/2014 11.21 11.33 11.1 11.16 248,984
07/08/2014 11.25 11.25 11.05 11.16 386,269
07/07/2014 11.5 11.5 11.22 11.23 312,774
07/03/2014 11.4 11.53 11.39 11.5 133,860
07/02/2014 11.38 11.5 11.34 11.39 243,238
07/01/2014 11.51 11.62 11.41 11.45 322,436
06/30/2014 11.48 11.53 11.38 11.46 228,438
06/27/2014 11.1 11.53 11.1 11.52 699,962
06/26/2014 11.07 11.18 10.93 11.14 197,299
06/25/2014 11.06 11.18 11.04 11.1 257,253
06/24/2014 11.21 11.38 11.03 11.06 248,948
06/23/2014 11.18 11.29 11.04 11.22 232,064
06/20/2014 11.06 11.18 10.89 11.14 1,096,182
06/19/2014 11.05 11.11 10.98 11 217,686
06/18/2014 10.81 11.045 10.75 11.02 262,050
06/17/2014 10.7 10.86 10.67 10.82 396,100
06/16/2014 10.7 10.75 10.59 10.68 309,175
06/13/2014 10.93 10.97 10.62 10.69 411,246
06/12/2014 11.25 11.25 10.8 10.85 424,126
06/11/2014 11.42 11.44 11.21 11.25 389,727
06/10/2014 10.74 11.46 10.69 11.37 1,057,787
06/09/2014 10.57 10.62 10.44 10.52 550,702
06/06/2014 10.56 10.74 10.53 10.63 230,538
06/05/2014 10.14 10.67 10.06 10.57 356,402
06/04/2014 10.11 10.3 10.04 10.27 232,823
06/03/2014 10.07 10.15 9.99 10.12 356,432
06/02/2014 10.25 10.28 10.06 10.15 206,129
05/30/2014 10.29 10.35 10.15 10.19 209,507
05/29/2014 10.33 10.34 10.14 10.25 210,007
05/28/2014 10.45 10.45 10.27 10.32 212,269
05/27/2014 10.42 10.6499 10.39 10.47 236,851
05/23/2014 10.19 10.38 10.13 10.37 276,298
05/22/2014 9.95 10.22 9.945 10.14 259,981
05/21/2014 9.97 9.98 9.72 9.92 251,141
05/20/2014 10.26 10.26 9.81 9.95 356,920
05/19/2014 10 10.26 10 10.25 164,497
05/16/2014 9.92 10.1 9.86 10.07 297,022
05/15/2014 10.05 10.0798 9.77 9.95 337,323
05/14/2014 10.34 10.39 10.05 10.05 262,521
05/13/2014 10.42 10.49 10.31 10.34 254,255
05/12/2014 10.27 10.5 10.27 10.42 325,887
05/09/2014 9.87 10.24 9.87 10.19 172,586
05/08/2014 9.83 10.2 9.81 9.9 269,867
05/07/2014 10.05 10.078 9.76 9.86 335,442
05/06/2014 10.28 10.41 9.96 10.02 326,844
05/05/2014 10.4 10.46 10.2 10.34 140,390
05/02/2014 10.28 10.5 10.25 10.44 283,313
05/01/2014 10.18 10.29 10.01 10.26 519,203
04/30/2014 10.25 10.3 10.16 10.22 307,390
04/29/2014 10.22 10.35 10.2 10.32 272,812
04/28/2014 10.3 10.49 10.16 10.17 412,763
04/25/2014 10.35 10.41 10.21 10.31 276,209
04/24/2014 10.45 10.49 10.32 10.42 248,949
04/23/2014 10.58 10.58 10.3792 10.43 355,042
04/22/2014 10.49 10.64 10.49 10.6 308,593
04/21/2014 10.31 10.52 10.3 10.47 337,115
04/17/2014 10.41 10.5 10.25 10.26 369,024
04/16/2014 10.21 10.61 10.18 10.4 912,725
04/15/2014 11.26 11.31 10.06 10.21 1,624,015
04/14/2014 12.03 12.15 11.82 11.97 502,454
04/11/2014 11.94 12.17 11.71 11.89 251,792
04/10/2014 12.55 12.65 12.05 12.09 230,441
04/09/2014 12.41 12.63 12.28 12.6 166,214
04/08/2014 12.29 12.47 12.25 12.41 198,028
04/07/2014 12.47 12.54 12.1 12.26 241,094
04/04/2014 13.14 13.14 12.53 12.54 205,579
04/03/2014 13.06 13.22 12.84 13.03 160,957
04/02/2014 12.83 13.1 12.74 13.08 121,158
04/01/2014 12.8 12.98 12.73 12.84 209,437
03/31/2014 12.68 12.81 12.64 12.72 290,775
03/28/2014 12.55 12.9 12.55 12.62 196,312
03/27/2014 12.53 12.66 12.41 12.56 398,918
03/26/2014 12.73 12.8 12.41 12.55 586,303
03/25/2014 13.28 13.32 12.59 12.69 293,918
03/24/2014 13.24 13.45 13.11 13.24 275,396
03/21/2014 13.18 13.68 13.08 13.27 645,124
03/20/2014 12.75 13.21 12.75 13.06 529,231
03/19/2014 13.06 13.12 12.77 12.85 109,926
03/18/2014 12.98 13.2 12.98 13.11 148,377
03/17/2014 12.82 13.23 12.82 13.02 227,192
03/14/2014 12.48 12.788 12.41 12.78 350,626
03/13/2014 12.76 12.95 12.45 12.51 199,685
03/12/2014 12.78 12.87 12.64 12.68 179,064
03/11/2014 12.97 13.03 12.71 12.8 195,660
03/10/2014 12.95 13.1 12.89 13.02 258,534
03/07/2014 12.96 13.04 12.9 12.94 418,366
03/06/2014 12.7 12.9 12.6 12.87 305,153
03/05/2014 12.85 12.85 12.6 12.7 307,850
03/04/2014 12.71 13.03 12.645 12.89 683,319
03/03/2014 12.57 12.62 12.4 12.54 246,538
02/28/2014 12.92 12.98 12.54 12.59 273,355
02/27/2014 12.86 13.05 12.78 12.88 240,138
02/26/2014 12.77 13.01 12.67 12.9 353,409
02/25/2014 12.98 13.09 12.61 12.61 405,368
02/24/2014 12.74 13.16 12.74 12.94 291,173
02/21/2014 12.5 12.72 12.44 12.67 169,115
02/20/2014 12.39 12.56 12.29 12.46 133,807
02/19/2014 12.28 12.59 12.28 12.4 160,041
02/18/2014 12.39 12.51 12.25 12.29 228,142
02/14/2014 12.35 12.41 12.24 12.32 263,784
02/13/2014 12.05 12.38 12.05 12.35 161,363
02/12/2014 12.14 12.2799 12.05 12.12 202,353
02/11/2014 11.99 12.14 11.96 12.12 174,433
02/10/2014 12.15 12.15 11.82 11.94 224,724
02/07/2014 11.96 12.18 11.83 12.15 247,270
02/06/2014 11.52 12.02 11.5 11.91 257,120
02/05/2014 11.53 11.58 11.21 11.42 209,713
02/04/2014 11.66 11.85 11.56 11.58 184,704
02/03/2014 11.99 12.06 11.51 11.61 375,511
01/31/2014 12.21 12.326 11.94 11.94 388,751
01/30/2014 12.32 12.5 12.32 12.37 262,448
01/29/2014 12.47 12.56 12.24 12.28 512,648
01/28/2014 12.5 12.68 12.45 12.53 254,345
01/27/2014 12.41 12.6 12.24 12.53 363,890
01/24/2014 12.46 12.46 12.22 12.32 339,550
01/23/2014 12.45 12.49 12.33 12.47 289,518
01/22/2014 12.35 12.47 12.28 12.46 227,152
01/21/2014 12.08 12.34 12.05 12.34 474,651
01/17/2014 11.56 12.02 11.52 12.01 351,469
01/16/2014 11.42 11.58 11.28 11.55 219,650
01/15/2014 11.61 11.61 11.36 11.49 198,705
01/14/2014 11.43 11.65 11.27 11.62 195,677
01/13/2014 11.73 11.85 11.3 11.36 348,670
01/10/2014 11.77 11.86 11.62 11.8 267,710
01/09/2014 11.9 12.1 11.67 11.81 254,650
01/08/2014 11.89 11.9 11.66 11.86 454,860
01/07/2014 12 12.02 11.69 11.91 358,177
01/06/2014 12.03 12.11 11.98 11.99 174,157
01/03/2014 12.21 12.25 11.98 12.02 282,078
01/02/2014 12.15 12.22 11.98 12.22 243,605
12/31/2013 12.24 12.32 12.11 12.14 239,347
12/30/2013 12.23 12.48 12.15 12.25 215,882
12/27/2013 12.29 12.33 12.18 12.2 219,929
12/26/2013 12.21 12.27 12.151 12.23 118,386
12/24/2013 12.2 12.32 12.17 12.2 104,428
12/23/2013 12.22 12.28 12.13 12.17 262,941
12/20/2013 12.09 12.35 12.01 12.2 694,917
12/19/2013 12.18 12.22 11.99 12.1 278,418
12/18/2013 12.4 12.42 11.76 12.23 716,020
12/17/2013 12.8 12.85 12.44 12.44 200,888
12/16/2013 12.86 13.08 12.65 12.79 354,886
12/13/2013 12.76 12.92 12.6 12.85 403,032
12/12/2013 12.52 12.74 12.37 12.69 287,413
12/11/2013 12.45 12.66 12.32 12.53 389,736
12/10/2013 11.71 12.68 11.6 12.39 1,318,705
12/09/2013 13.44 13.49 13.35 13.41 381,695
12/06/2013 13.48 13.64 13.41 13.44 266,137
12/05/2013 13.28 13.52 13.28 13.37 183,958
12/04/2013 13.39 13.59 13.25 13.32 208,304
12/03/2013 13.38 13.55 13.27 13.42 270,487
12/02/2013 13.66 13.66 13.13 13.42 277,302
11/29/2013 13.64 13.79 13.57 13.7 121,009
11/27/2013 13.56 13.6299 13.39 13.57 171,756
11/26/2013 13.7 13.75 13.53 13.56 215,535
11/25/2013 13.77 13.89 13.67 13.69 140,380
11/22/2013 13.87 13.89 13.62 13.79 197,293
11/21/2013 13.68 14 13.68 13.86 215,757
11/20/2013 13.51 13.85 13.46 13.63 210,088
11/19/2013 13.73 14.07 13.43 13.5 412,709
11/18/2013 13.42 13.78 13.33 13.69 423,558
11/15/2013 13.14 13.38 13.03 13.37 157,053
11/14/2013 13.39 13.42 13.1 13.16 113,407
11/13/2013 13.13 13.43 13.11 13.36 230,906
11/12/2013 13.02 13.17 12.97 13.11 133,712
11/11/2013 12.98 13.14 12.92 13.08 84,104
11/08/2013 12.95 13.19 12.8201 13.04 133,784
11/07/2013 13.07 13.17 12.85 12.96 153,495
11/06/2013 13.07 13.18 12.88 13.03 124,536
11/05/2013 13.11 13.1894 12.9 13.01 129,367
11/04/2013 12.82 13.225 12.8 13.18 211,052
11/01/2013 12.92 13.04 12.75 12.82 222,939
10/31/2013 12.96 13.04 12.91 12.94 242,720
10/30/2013 13.04 13.13 12.935 12.98 176,829
10/29/2013 13.03 13.1 12.95 13 165,170
10/28/2013 13.01 13.09 12.95 13.02 162,316
10/25/2013 13.06 13.089 12.94 13.04 141,506
10/24/2013 12.98 13.12 12.93 13.01 193,605
10/23/2013 12.97 13.05 12.88 13.01 309,078
10/22/2013 12.98 13.19 12.98 13.05 203,097
10/21/2013 12.96 13.04 12.85 12.93 244,609
10/18/2013 13 13.05 12.86 12.95 284,625
10/17/2013 12.46 12.88 12.44 12.88 443,309
10/16/2013 12.53 12.65 12.42 12.5 297,020
10/15/2013 12.55 12.55 12.29 12.38 159,726
10/14/2013 12.38 12.57 12.35 12.55 244,395
10/11/2013 12.19 12.48 12.19 12.44 407,015
10/10/2013 12.13 12.38 12.11 12.24 217,873
10/09/2013 11.87 12.12 11.82 11.96 316,135
10/08/2013 11.97 12.006 11.77 11.85 429,690
10/07/2013 12.02 12.08 11.92 11.94 282,829
10/04/2013 12.07 12.165 12 12.13 172,544
10/03/2013 12.45 12.45 12.05 12.1 220,776
10/02/2013 12.44 12.52 12.26 12.51 360,516
10/01/2013 12.43 12.55 12.34 12.5 365,568
09/30/2013 12.2 12.49 12.16 12.47 325,774
09/27/2013 12.25 12.51 12.21 12.34 140,428
09/26/2013 12.21 12.56 12.2 12.32 196,624
09/25/2013 12.2 12.41 12.03 12.18 374,032
09/24/2013 12.07 12.29 11.99 12.17 232,802
09/23/2013 12.01 12.31 12.01 12.1 452,086
09/20/2013 11.94 12.1125 11.89 12.05 993,438
09/19/2013 12.38 12.38 11.83 11.85 488,058
09/18/2013 12.23 12.5 12.08 12.39 307,130
09/17/2013 12.07 12.35 12.07 12.28 195,786
09/16/2013 12.23 12.39 12.08 12.11 437,916
09/13/2013 12.32 12.39 12.15 12.17 256,655
09/12/2013 12.33 12.35 12.16 12.28 399,544
09/11/2013 12.06 12.39 12 12.3 533,096
09/10/2013 11.27 12.16 10.97 12.04 1,252,265
09/09/2013 11.33 11.86 11.33 11.52 742,016
09/06/2013 11.63 11.67 11.25 11.33 281,453
09/05/2013 11.47 11.64 11.425 11.54 221,136
09/04/2013 11.21 11.6 11.2 11.44 227,720
09/03/2013 11.33 11.51 11.15 11.2 215,698
08/30/2013 11.52 11.52 11.16 11.23 188,718
08/29/2013 11.36 11.63 11.33 11.56 163,619
08/28/2013 11.04 11.495 11.04 11.38 228,505
08/27/2013 11.61 11.65 10.94 11.01 386,311
08/26/2013 11.82 11.86 11.51 11.71 177,475
08/23/2013 11.87 11.88 11.615 11.78 238,437
08/22/2013 12.16 12.22 11.86 11.87 172,910
08/21/2013 12.38 12.44 11.88 12.12 163,597
08/20/2013 12.2 12.52 12.2 12.45 142,746
08/19/2013 11.76 12.32 11.7501 12.19 299,942
08/16/2013 11.81 11.93 11.61 11.74 216,122
08/15/2013 12.39 12.39 11.84 11.88 221,166
08/14/2013 12.74 12.88 12.49 12.53 157,179
08/13/2013 12.77 12.83 12.584 12.78 105,657
08/12/2013 12.65 12.797 12.51 12.73 102,844
08/09/2013 12.58 12.83 12.5 12.71 115,258
08/08/2013 12.52 12.8 12.31 12.63 137,763
08/07/2013 12.56 12.57 12.32 12.44 144,672
08/06/2013 12.71 12.71 12.28 12.56 136,936
08/05/2013 12.91 12.9141 12.55 12.75 214,154
08/02/2013 12.66 13 12.65 12.94 162,089
08/01/2013 12.55 12.71 12.4101 12.69 191,068
07/31/2013 12.33 12.6 12.3 12.45 221,547
07/30/2013 12.36 12.38 12.13 12.31 147,078
07/29/2013 12.09 12.37 12.09 12.29 121,043
07/26/2013 12.17 12.17 11.93 12.15 128,247
07/25/2013 12.3 12.3 12 12.23 277,667
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?