Home > Quotes > PBY > Historical Prices

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

PBY 
$12.17
*  
0.23
  negative  
1.93%
Get PBY Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PBY Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.98  12.38  11.94  12.17 755,571
05/17/2013 11.98 12.38 11.94 12.17 755,571
05/16/2013 11.8 12 11.73 11.94 482,488
05/15/2013 11.87 11.98 11.75 11.86 227,840
05/14/2013 11.71 11.89 11.61 11.87 289,012
05/13/2013 11.8 11.825 11.64 11.65 150,664
05/10/2013 11.72 11.91 11.7 11.81 196,557
05/09/2013 11.77 11.8 11.64 11.65 214,042
05/08/2013 11.74 11.85 11.66 11.77 347,614
05/07/2013 11.9 11.94 11.78 11.8 477,059
05/06/2013 11.9 12 11.82 11.87 245,301
05/03/2013 11.92 12.12 11.85 11.91 476,373
05/02/2013 11.49 11.85 11.4501 11.77 507,421
05/01/2013 11.6 11.63 11.32 11.48 497,356
04/30/2013 11.49 11.65 11.36 11.6 320,143
04/29/2013 11.61 11.64 11.35 11.45 439,786
04/26/2013 11.64 11.6492 11.4501 11.54 339,546
04/25/2013 10.9 11.7 10.9 11.64 894,170
04/24/2013 10.54 10.94 10.51 10.86 753,362
04/23/2013 10.34 10.515 10.24 10.51 416,860
04/22/2013 10.6 10.61 10.21 10.29 524,197
04/19/2013 10.52 10.63 10.43 10.61 393,698
04/18/2013 10.63 10.65 10.42 10.51 584,811
04/17/2013 10.56 10.67 10.39 10.57 796,151
04/16/2013 11.36 11.49 10.32 10.6 1,592,119
04/15/2013 11.76 11.8 11.08 11.25 961,565
04/12/2013 11.84 11.87 11.465 11.68 421,377
04/11/2013 11.66 12.1 11.64 11.91 489,643
04/10/2013 11.45 11.7 11.34 11.69 609,450
04/09/2013 11.61 11.67 11.34 11.41 339,975
04/08/2013 11.88 11.88 11.58 11.63 279,391
04/05/2013 11.74 11.87 11.57 11.82 655,785
04/04/2013 11.5 11.905 11.49 11.89 325,248
04/03/2013 11.79 11.79 11.43 11.5 361,895
04/02/2013 11.76 11.85 11.63 11.69 255,562
04/01/2013 11.75 11.78 11.575 11.72 358,977
03/28/2013 11.8 11.84 11.59 11.79 293,043
03/27/2013 11.69 11.78 11.63 11.77 155,839
03/26/2013 11.9 11.92 11.71 11.78 120,881
03/25/2013 11.93 12 11.72 11.84 272,913
03/22/2013 12 12.06 11.8 11.88 175,678
03/21/2013 11.95 12.06 11.77 11.97 270,667
03/20/2013 12 12.06 11.94 12.04 218,009
03/19/2013 12.01 12.015 11.711 11.92 299,155
03/18/2013 12.01 12.01 11.91 11.98 265,151
03/15/2013 11.78 12.14 11.75 12.14 475,049
03/14/2013 11.9 11.98 11.8 11.85 291,731
03/13/2013 11.75 11.96 11.75 11.85 356,357
03/12/2013 11.71 11.76 11.61 11.72 253,248
03/11/2013 11.5 11.79 11.46 11.72 302,696
03/08/2013 11.58 11.69 11.4801 11.53 401,077
03/07/2013 11.28 11.63 11.23 11.48 417,288
03/06/2013 11.06 11.32 10.98 11.27 263,407
03/05/2013 10.97 11.05 10.94 10.99 344,754
03/04/2013 10.96 11.04 10.875 10.9 348,415
03/01/2013 11.04 11.25 10.88 10.98 282,287
02/28/2013 11.08 11.24 11.08 11.13 179,304
02/27/2013 11.03 11.21 10.97 11.12 277,328
02/26/2013 11.03 11.28 10.97 11.06 430,929
02/25/2013 11.24 11.29 10.93 10.96 305,648
02/22/2013 11.58 11.58 11.06 11.19 441,293
02/21/2013 11.65 11.87 11.51 11.51 422,812
02/20/2013 11.72 11.84 11.54 11.66 698,086
02/19/2013 11.11 11.75 10.94 11.72 597,350
02/15/2013 11.23 11.46 10.73 11 593,909
02/14/2013 11.23 11.29 11.11 11.21 161,495
02/13/2013 11.34 11.45 11.26 11.28 362,895
02/12/2013 11.24 11.4 11.18 11.33 177,370
02/11/2013 11.17 11.27 11.06 11.22 392,360
02/08/2013 11.07 11.2 10.98 11.13 369,310
02/07/2013 11.23 11.28 10.93 11.04 396,879
02/06/2013 11.07 11.24 10.96 11.13 322,898
02/05/2013 10.89 11.24 10.86 11.14 324,333
02/04/2013 10.89 11.06 10.81 10.85 280,286
02/01/2013 11.18 11.18 10.95 11.01 225,648
01/31/2013 10.76 11.14 10.76 11.13 509,700
01/30/2013 11.11 11.11 10.73 10.76 346,389
01/29/2013 11.05 11.15 10.87 11.14 546,128
01/28/2013 11.13 11.18 11 11.16 378,589
01/25/2013 10.91 11.14 10.88 11.14 729,400
01/24/2013 10.69 10.91 10.455 10.91 859,561
01/23/2013 10.68 10.7 10.57 10.68 183,578
01/22/2013 10.61 10.69 10.56 10.69 280,473
01/18/2013 10.5 10.64 10.46 10.63 612,397
01/17/2013 10.6 10.64 10.43 10.52 444,944
01/16/2013 10.48 10.64 10.46 10.63 465,696
01/15/2013 10.26 10.51 10.24 10.49 540,712
01/14/2013 10.25 10.33 10.11 10.33 583,173
01/11/2013 10.31 10.36 10.23 10.3 628,504
01/10/2013 10.32 10.33 10.16 10.3 728,758
01/09/2013 10.18 10.33 10.13 10.32 621,255
01/08/2013 10.01 10.13 9.83 10.13 632,526
01/07/2013 10.25 10.32 10 10.01 484,191
01/04/2013 10.16 10.3 10.06 10.3 529,375
01/03/2013 9.89 10.16 9.89 10.16 613,539
01/02/2013 9.92 10.02 9.76 9.86 561,706
12/31/2012 9.59 9.87 9.55 9.83 805,933
12/28/2012 9.57 9.6899 9.49 9.61 829,540
12/27/2012 9.58 9.7 9.5 9.65 634,687
12/26/2012 9.95 9.9693 9.5 9.58 516,964
12/24/2012 10.02 10.03 9.88 9.93 214,369
12/21/2012 10.1 10.18 9.77 10.01 1,028,678
12/20/2012 10.09 10.18 10 10.13 436,203
12/19/2012 10.02 10.25 9.95 10.1 362,519
12/18/2012 10.08 10.26 10.04 10.06 460,163
12/17/2012 10.06 10.09 9.92 10.08 405,503
12/14/2012 10.05 10.19 9.92 10.04 347,656
12/13/2012 9.91 10.2 9.9 10.07 1,070,182
12/12/2012 9.82 9.89 9.63 9.74 491,096
12/11/2012 9.79 9.91 9.75 9.8 281,765
12/10/2012 9.81 9.95 9.67 9.73 554,630
12/07/2012 9.88 10.0099 9.75 9.79 517,267
12/06/2012 9.4 9.91 9.37 9.83 1,132,475
12/05/2012 9.56 9.57 9.29 9.48 966,998
12/04/2012 9.66 9.76 9.17 9.57 4,593,690
12/03/2012 10.7 10.7 10.35 10.68 860,543
11/30/2012 10.67 10.67 10.36 10.57 433,852
11/29/2012 10.85 10.92 10.54 10.65 579,410
11/28/2012 10.64 10.95 10.56 10.95 495,872
11/27/2012 10.54 10.73 10.5 10.7 537,243
11/26/2012 10.53 10.6 10.34 10.57 291,195
11/23/2012 10.45 10.59 10.37 10.58 205,658
11/21/2012 10.35 10.41 10.26 10.4 281,645
11/20/2012 10.34 10.37 10.14 10.29 219,708
11/19/2012 10.24 10.43 10.1311 10.35 279,433
11/16/2012 10.02 10.23 9.85 10.14 361,902
11/15/2012 10.17 10.18 9.85 10.05 225,363
11/14/2012 10.09 10.5 10 10.19 926,761
11/13/2012 9.88 10.17 9.85 10.04 485,369
11/12/2012 10 10.11 9.85 9.91 193,559
11/09/2012 9.91 10.16 9.86 9.96 360,925
11/08/2012 10.1 10.15 9.75 9.98 474,597
11/07/2012 10.3 10.4 10.1 10.1 283,464
11/06/2012 10.31 10.52 10.29 10.45 360,901
11/05/2012 10.49 10.49 10.21 10.27 311,883
11/02/2012 10.54 10.58 10.35 10.49 551,225
11/01/2012 10 10.55 9.93 10.47 1,256,788
10/31/2012 9.79 9.99 9.69 9.99 417,892
10/26/2012 9.83 9.83 9.65 9.77 247,990
10/25/2012 9.97 9.97 9.59 9.82 563,278
10/24/2012 9.9 10 9.74 9.9 171,716
10/23/2012 9.72 9.87 9.63 9.86 295,162
10/22/2012 10.12 10.16 9.7 9.8 479,118
10/19/2012 10.17 10.29 9.97 10.17 509,461
10/18/2012 10.26 10.37 10.18 10.25 321,343
10/17/2012 10.18 10.35 10.04 10.26 358,135
10/16/2012 10.37 10.4489 10.12 10.18 327,664
10/15/2012 10.27 10.4 10.25 10.33 359,136
10/12/2012 10.4 10.41 10.25 10.25 491,017
10/11/2012 10.5 10.55 10.33 10.42 454,240
10/10/2012 10.32 10.505 10.32 10.44 664,341
10/09/2012 10.39 10.47 10.27 10.3 585,642
10/08/2012 10.26 10.45 10.18 10.38 500,692
10/05/2012 10.07 10.42 10.04 10.27 1,827,460
10/04/2012 9.52 9.86 9.51 9.85 581,493
10/03/2012 9.68 9.68 9.48 9.51 552,380
10/02/2012 9.95 9.952 9.58 9.68 648,145
10/01/2012 10.21 10.21 9.82 9.93 506,851
09/28/2012 10.23 10.2504 10.05 10.18 304,899
09/27/2012 10.18 10.28 10.09 10.27 439,403
09/26/2012 10.07 10.15 10 10.14 429,587
09/25/2012 10.39 10.4 10 10.08 508,709
09/24/2012 10.35 10.43 10.16 10.36 464,555
09/21/2012 10.67 10.76 10.37 10.45 753,540
09/20/2012 10.48 10.59 10.35 10.57 339,044
09/19/2012 10.34 10.62 10.31 10.51 605,852
09/18/2012 10.29 10.33 10.22 10.32 353,063
09/17/2012 10.22 10.34 10.2 10.33 578,470
09/14/2012 9.99 10.25 9.99 10.22 772,948
09/13/2012 9.97 10.02 9.82 9.99 739,994
09/12/2012 9.97 10 9.96 9.98 317,751
09/11/2012 9.93 10 9.85 9.92 543,580
09/10/2012 9.9 10 9.83 9.92 601,766
09/07/2012 9.89 9.91 9.78 9.89 471,242
09/06/2012 9.71 9.95 9.71 9.9 1,018,565
09/05/2012 9.24 9.79 9.18 9.75 2,610,089
09/04/2012 9.02 9.13 8.96 8.99 964,281
08/31/2012 9.05 9.08 8.98 8.99 814,949
08/30/2012 9.2 9.24 8.99 8.99 711,454
08/29/2012 9.23 9.26 9.1 9.19 312,911
08/28/2012 9.12 9.245 9.09 9.22 315,695
08/27/2012 9.07 9.13 9 9.13 423,275
08/24/2012 9.09 9.13 8.99 9.05 398,649
08/23/2012 9.28 9.28 9.07 9.11 390,716
08/22/2012 9.34 9.38 9.28 9.31 299,890
08/21/2012 9.54 9.64 9.35 9.36 370,953
08/20/2012 9.79 9.82 9.42 9.54 559,766
08/17/2012 9.75 9.81 9.72 9.8 385,214
08/16/2012 9.51 9.77 9.46 9.75 732,112
08/15/2012 9.45 9.57 9.41 9.51 308,565
08/14/2012 9.5 9.53 9.39 9.47 316,158
08/13/2012 9.48 9.51 9.22 9.46 142,255
08/10/2012 9.47 9.51 9.35 9.51 252,636
08/09/2012 9.5 9.62 9.49 9.49 291,352
08/08/2012 9.43 9.6 9.36 9.59 366,268
08/07/2012 9.27 9.53 9.26 9.49 462,929
08/06/2012 9.04 9.26 9.01 9.26 463,019
08/03/2012 8.85 9.05 8.79 9.05 531,009
08/02/2012 8.75 8.99 8.7 8.76 536,740
08/01/2012 9.08 9.08 8.75 8.76 669,303
07/31/2012 9.02 9.15 8.98 9.07 662,808
07/30/2012 9.33 9.45 8.84 9.02 1,595,926
07/27/2012 9.16 9.42 9.1497 9.35 941,880
07/26/2012 9.34 9.36 9.1 9.1 550,924
07/25/2012 9.41 9.44 9.23 9.27 586,735
07/24/2012 9.52 9.58 9.12 9.3 647,756
07/23/2012 9.64 9.67 9.5 9.53 761,383
07/20/2012 9.7 9.81 9.64 9.79 588,871
07/19/2012 9.91 9.94 9.67 9.73 503,790
07/18/2012 9.75 9.92 9.63 9.9 481,695
07/17/2012 9.75 9.94 9.596 9.73 447,535
07/16/2012 9.9 9.9 9.7 9.75 425,916
07/13/2012 9.84 9.97 9.83 9.89 815,028
07/12/2012 9.81 9.84 9.47 9.76 614,837
07/11/2012 9.89 9.94 9.79 9.86 535,619
07/10/2012 9.93 10.04 9.78 9.89 415,471
07/09/2012 9.92 9.98 9.76 9.9 631,160
07/06/2012 9.84 9.99 9.81 9.89 497,331
07/05/2012 9.92 10.1 9.88 9.91 828,245
07/03/2012 9.95 10.13 9.91 9.97 450,397
07/02/2012 9.99 10.15 9.87 9.96 803,755
06/29/2012 9.64 10.12 9.64 9.9 1,634,711
06/28/2012 9.64 9.75 9.57 9.72 704,045
06/27/2012 9.39 9.73 9.35 9.73 1,837,331
06/26/2012 9.41 9.51 9.27 9.48 1,293,266
06/25/2012 9.23 9.44 9.23 9.39 615,233
06/22/2012 9.43 9.45 9.23 9.31 862,523
06/21/2012 9.45 9.45 9.16 9.16 746,314
06/20/2012 9.43 9.46 9.325 9.42 1,464,205
06/19/2012 9.42 9.49 9.34 9.44 1,548,920
06/18/2012 9.35 9.49 9.25 9.45 796,120
06/15/2012 9.45 9.5 9.32 9.4 2,730,916
06/14/2012 9.32 9.5 9.3 9.49 1,314,623
06/13/2012 9.2 9.46 9.15 9.28 2,014,026
06/12/2012 9.11 9.29 9.1 9.28 1,414,795
06/11/2012 9.25 9.28 8.9 9 1,767,771
06/08/2012 8.64 9.12 8.46 9.11 2,497,215
06/07/2012 8.89 8.92 8.55 8.67 2,023,950
06/06/2012 8.78 8.96 8.74 8.76 1,534,232
06/05/2012 8.95 9 8.67 8.75 1,741,054
06/04/2012 8.98 9.1 8.81 8.98 1,895,202
06/01/2012 9.12 9.25 8.91 8.96 2,348,415
05/31/2012 8.96 9.31 8.92 9.28 4,277,458
05/30/2012 8.59 9.04 8.31 8.89 11,271,010
05/29/2012 11.14 11.14 10.91 11.09 414,980
05/25/2012 10.98 11.2 10.91 11.07 578,127
05/24/2012 11.05 11.13 10.91 10.97 655,453
05/23/2012 11.15 11.25 11 11.05 673,095
05/22/2012 11.31 11.4 11.15 11.27 376,003
05/21/2012 11.17 11.45 11.11 11.34 413,957
05/18/2012 10.96 11.21 10.95 11.17 702,710
05/17/2012 11.1 11.195 10.94 11 860,985
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.