Historical Stock Prices

PBYI 
$227.02
*  
3.03
1.32%
Get PBYI Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading PBYI now
Exchange: NYSE
Industry: Health Care
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: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 230.12 232.95 226.44 227.02 57,632
11/26/2014 228.6 230.53 226.54 230.05 97,770
11/25/2014 232.57 234 223.24 229.18 195,743
11/24/2014 224.69 233.94 223.23 231.97 236,391
11/21/2014 225.19 227.5 221.15 224.08 197,522
11/20/2014 222.02 224.69 220.16 221.72 202,825
11/19/2014 221.93 228 216.93 223.32 176,970
11/18/2014 212.24 227.8 210.001 223 282,904
11/17/2014 215.05 226.63 208.01 211.55 362,189
11/14/2014 220 231.985 215 216.22 689,280
11/13/2014 235.72 244.6611 235.72 239.49 227,243
11/12/2014 237.01 242.03 234.02 236.12 358,822
11/11/2014 244.93 244.93 237.02 240.35 404,326
11/10/2014 235.7 244.79 235.7 244.79 255,340
11/07/2014 237.76 240.895 231.95 236.89 401,680
11/06/2014 237.1 241.92 236.48 240.17 231,672
11/05/2014 243 243 235.02 237.66 214,001
11/04/2014 245.6 247.67 237.0775 239.82 429,070
11/03/2014 249.79 251.99 245.5 248.46 128,097
10/31/2014 253.08 255.43 244.55 250.6 206,580
10/30/2014 241.69 247.72 241.37 247.43 128,797
10/29/2014 252.21 255.14 240.21 244.25 155,355
10/28/2014 246.31 252.89 243.54 252.89 208,073
10/27/2014 238.68 245.44 236.95 245.25 197,572
10/24/2014 241.04 243.21 236.35 241.05 128,043
10/23/2014 230.07 243.49 227.98 242.49 236,070
10/22/2014 228.44 231.765 225.29 228.38 174,529
10/21/2014 225.7 230.69 223.51 228.08 147,630
10/20/2014 223.2 229.61 223.2 225.53 214,650
10/17/2014 225 228.43 216.71 222.83 200,671
10/16/2014 208.68 234 207.01 221.41 729,220
10/15/2014 201.49 217.62 198.6 215.19 534,803
10/14/2014 215.95 216.25 200.44 206.57 520,088
10/13/2014 218.68 224.78 206.61 215.77 283,268
10/10/2014 227.19 231.46 217.07 219.05 308,188
10/09/2014 236.42 238.72 227.9 228.93 422,736
10/08/2014 235.39 239.39 227.87 238.12 440,581
10/07/2014 241.31 243.88 236.04 236.19 179,415
10/06/2014 249.07 249.929 242.3 244.11 199,518
10/03/2014 252.61 252.77 242.25 250 302,047
10/02/2014 234.7 247.42 234.7 247.25 236,412
10/01/2014 238.75 240.8 232.062 235.3 240,025
09/30/2014 247.1 253.99 237.11 238.57 405,366
09/29/2014 238.08 250.77 234.37 247.65 506,954
09/26/2014 247 251.18 237.02 246.07 621,251
09/25/2014 263.6 266.23 252.5 254.87 282,537
09/24/2014 254.38 266.75 253.87 266.25 171,830
09/23/2014 256 267.83 252.87 254.25 258,896
09/22/2014 266.84 270.8941 251.51 259.54 347,484
09/19/2014 276.71 278.14 265.1 270.32 704,289
09/18/2014 274.1 275.9973 271.27 275.07 121,526
09/17/2014 273 274.89 268.64 272.35 189,050
09/16/2014 267.35 274.36 262.165 273.44 152,609
09/15/2014 269.5 273.89 256.82 270.11 239,412
09/12/2014 272.69 274.9999 266.45 270.83 215,440
09/11/2014 263.72 274.98 260.77 273.68 318,794
09/10/2014 250.15 268.45 248.01 267.43 230,069
09/09/2014 252.6 256.2 248.15 250.15 212,453
09/08/2014 254.58 257.408 247.3826 254.15 170,511
09/05/2014 250.67 255.07 248.17 254.04 152,409
09/04/2014 262.2 262.2 251.26 252.47 168,383
09/03/2014 261.71 263.28 253.02 257.49 226,141
09/02/2014 259.7 263.9895 257 259.25 169,335
08/29/2014 260.33 263.3099 257 260.51 150,405
08/28/2014 259.9 268.94 258.66 259.31 244,118
08/27/2014 270 275.3347 260.02 262.57 323,071
08/26/2014 250.34 279.37 248.24 269.82 679,380
08/25/2014 246.13 270.14 245 249.23 571,818
08/22/2014 235.47 245.32 233.102 244.09 256,400
08/21/2014 250.12 251.88 234.62 237.41 418,610
08/20/2014 251.05 257.83 244.15 249.91 477,327
08/19/2014 261.96 263.34 242.236 256.37 905,588
08/18/2014 256.34 262.4775 252.06 261.83 355,934
08/15/2014 253.99 255.17 249.08 252.72 242,576
08/14/2014 248.82 251.4 247.2 251.24 148,507
08/13/2014 241.65 250.5975 241.65 248.78 186,627
08/12/2014 239 244.41 239 241.68 326,298
08/11/2014 246.28 246.28 239.02 243.33 223,794
08/08/2014 232.63 244.38 231.584 242.47 498,947
08/07/2014 228.79 238.85 228.37 235.01 456,739
08/06/2014 230.97 236.24 227.01 229.06 474,166
08/05/2014 233.25 236.59 228.141 234.55 379,664
08/04/2014 234.01 236.46 226.12 232.6 603,773
08/01/2014 218.59 229.9 218.16 228.54 521,169
07/31/2014 219.6 222.505 217.505 221.72 670,939
07/30/2014 222.01 227.48 217.01 224.49 641,987
07/29/2014 197.94 223.5 196 222 692,469
07/28/2014 198 202.9499 194.0101 198.01 487,818
07/25/2014 208.31 209.65 189.3 200.68 1,419,852
07/24/2014 226 226.62 201.51 212.92 2,454,862
07/23/2014 217.1 241.42 212.63 233.43 8,183,172
07/22/2014 59.62 60.82 58.458 59.03 1,231,674
07/21/2014 58.27 59.46 57.39 58.98 348,030
07/18/2014 59.3 61.11 57.25 58.99 593,783
07/17/2014 63.31 64.15 58.94 59.31 361,843
07/16/2014 63.03 64.33 61.86 64.17 285,686
07/15/2014 63.67 64.25 60.04 62.71 323,222
07/14/2014 67.03 67.03 62.855 63.52 318,202
07/11/2014 64.81 66.76 64.445 65.44 358,751
07/10/2014 63.36 66.38 62.0301 65.15 434,877
07/09/2014 66.21 68 65.19 65.66 333,305
07/08/2014 68.9 69.11 65.22 65.91 429,569
07/07/2014 70 70.0699 67.9 69.15 343,653
07/03/2014 70.36 70.36 68.92 70 229,711
07/02/2014 71.39 73.06 69 70.04 376,529
07/01/2014 66.43 72.8 66 71.64 651,685
06/30/2014 62.2 66.37 62.11 66 457,491
06/27/2014 60 63.19 59.26 62.5 672,071
06/26/2014 61.93 62.74 60.51 60.71 322,731
06/25/2014 59.14 62.8799 58.48 62.16 446,250
06/24/2014 58.47 62.73 58.47 59.84 445,902
06/23/2014 60.02 60.76 58.052 58.54 230,204
06/20/2014 59.41 60.35 57.27 60.06 438,131
06/19/2014 60.17 60.75 57.51 59.44 238,172
06/18/2014 60.49 60.94 58.33 59.89 294,905
06/17/2014 58.54 60.75 57.51 60.29 272,577
06/16/2014 58.85 59.15 57.1 58.57 427,802
06/13/2014 59.94 60.02 58.26 59.3 197,654
06/12/2014 58.5 60.99 57.26 59.95 261,908
06/11/2014 57.37 59.19 57.01 58.58 422,542
06/10/2014 58.17 59.1 56.73 57.9 356,602
06/09/2014 57.29 59.9992 56.5 58.49 572,938
06/06/2014 56.25 57.749 55.01 57.51 383,058
06/05/2014 54.77 57.19 53.98 55.8 779,666
06/04/2014 54.78 55.9 53.63 54.99 807,268
06/03/2014 57 58.33 54.55 55.36 751,267
06/02/2014 64.85 65.79 56.06 57.06 2,046,692
05/30/2014 77.37 77.84 73.67 76.43 413,588
05/29/2014 79.7 81.35 76.56 77.5 306,862
05/28/2014 78.74 81.8 77.59 79.99 254,177
05/27/2014 76.15 79.92 76.15 78.99 376,189
05/23/2014 73.12 75.3099 72.83 75.2 353,915
05/22/2014 65.33 73.31 65.33 73.11 549,918
05/21/2014 62.26 65.98 61.91 65.41 358,723
05/20/2014 66.31 66.3825 61.16 61.85 371,356
05/19/2014 63.36 67.66 63.36 66.62 205,489
05/16/2014 61.78 65.91 60.23 64.3 444,349
05/15/2014 66.61 66.61 61.29 61.93 473,411
05/14/2014 68.59 70.62 66.04 67.45 216,788
05/13/2014 72.22 72.61 68.601 68.91 397,141
05/12/2014 69.43 74.86 69.04 72.77 304,482
05/09/2014 64.17 69.58 64.1 69.4 244,111
05/08/2014 65.43 69.549 65 65.86 319,983
05/07/2014 69.8 69.87 64.25 65.6 373,459
05/06/2014 73.58 76.62 69.5 69.59 302,014
05/05/2014 73.63 75.64 71.2005 74.27 419,454
05/02/2014 80.56 80.759 73.54 74.64 257,765
05/01/2014 74.53 80.35 72.5 80 438,096
04/30/2014 73.81 76.02 71.3 75.54 252,261
04/29/2014 72.24 76.5 71.18 74.73 210,679
04/28/2014 71.64 74.648 66.61 71.9 283,535
04/25/2014 76.09 76.13 70.67 71.3 269,586
04/24/2014 78.09 79.25 71.5 77.37 271,482
04/23/2014 83.59 83.59 76.73 77.83 402,621
04/22/2014 76.76 86.125 75.14 83.78 372,683
04/21/2014 76.08 77 72.27 76.38 177,709
04/17/2014 72.25 77.51 70.91 73.37 220,639
04/16/2014 73.01 74.99 71.6901 72.85 259,307
04/15/2014 74.45 75.26 65 72.26 735,595
04/14/2014 76.55 81 71.12 74.15 385,077
04/11/2014 80.83 84.19 75.45 76.17 365,669
04/10/2014 89.04 90.57 80.22 81.47 526,965
04/09/2014 80.87 89.35 80.264 87.89 521,393
04/08/2014 86.21 89.22 77.051 80.86 1,103,331
04/07/2014 104.55 118.22 78.9601 86.94 1,594,253
04/04/2014 105.33 106.7899 94 106.41 676,221
04/03/2014 108.33 109.86 100.1835 104.79 312,421
04/02/2014 112.3 113.95 107.22 108.75 224,286
04/01/2014 104.3 114 104.24 112.36 263,593
03/31/2014 104.27 105.78 97.31 104.14 617,770
03/28/2014 112.85 113.1099 102.74 103.96 336,148
03/27/2014 106.96 113.08 103.68 113 375,286
03/26/2014 112 114.5 106.01 107.39 325,105
03/25/2014 107.72 112.27 106.29 111.45 261,250
03/24/2014 114.24 115.46 104.23 106.8 413,413
03/21/2014 119.73 120.73 113.52 113.88 653,718
03/20/2014 122.06 124.62 118.36 119.5 193,713
03/19/2014 121.56 123.25 116.84 122.06 250,298
03/18/2014 113.19 122.74 111.86 121.31 324,433
03/17/2014 115.96 117.5 111.68 112.8 253,582
03/14/2014 109.6 117.93 107.956 114.86 252,157
03/13/2014 114.8 114.8 108.27 110.43 263,582
03/12/2014 106.35 114.4784 105.76 114.04 204,281
03/11/2014 113.62 114.29 108.25 108.71 238,978
03/10/2014 111.88 114.02 108.7 112.86 371,968
03/07/2014 115.23 116.66 111.7 112.33 324,111
03/06/2014 120.89 121.019 111.23 114.09 459,827
03/05/2014 118.72 123.82 115.66 120.12 237,464
03/04/2014 115.67 124.69 112.2 119.35 412,027
03/03/2014 111.42 114.66 109.86 114.02 286,679
02/28/2014 128.76 129.11 114.711 116.26 428,026
02/27/2014 125.24 128.21 123.761 128.17 183,262
02/26/2014 129.06 130.26 124.72 125.45 141,723
02/25/2014 130.47 132.754 128.08 128.98 128,404
02/24/2014 129.25 133.53 127.055 129.94 197,593
02/21/2014 119.94 129.97 118.48 129.26 320,179
02/20/2014 119.15 121.67 116.14 119.36 226,809
02/19/2014 124.12 124.95 119.1625 119.37 213,125
02/18/2014 124.64 125.77 122.32 124.99 161,729
02/14/2014 129.27 129.7 121.66 123.59 314,197
02/13/2014 124.94 129.95 123.32 129.25 293,225
02/12/2014 125.56 129.59 125.13 126.67 268,426
02/11/2014 131.44 131.9 123.19 125.75 690,223
02/10/2014 125.37 128.6 123.27 125.27 191,760
02/07/2014 105.11 123.4 105.11 122.59 373,615
02/06/2014 107.74 107.74 101.45 103.7 235,763
02/05/2014 114.12 114.27 105.47 106.12 321,103
02/04/2014 110.52 116.73 108.38 115.16 359,791
02/03/2014 117.99 120.265 109.8 110.38 295,910
01/31/2014 120.94 122.9 117.78 118.21 159,771
01/30/2014 126.44 128.97 123.976 124.24 100,327
01/29/2014 122.87 128.84 121.34 125.19 172,899
01/28/2014 122.12 126.98 121.525 125.18 155,115
01/27/2014 126.9 127.74 121.43 122.82 208,704
01/24/2014 125.22 127.69 118.66 127.22 408,309
01/23/2014 129.72 129.76 123.76 126.52 258,481
01/22/2014 140 143.65 128.32 129.94 436,809
01/21/2014 127.19 142.04 127.19 139.92 461,003
01/17/2014 122.96 127.91 121.5 125.81 184,251
01/16/2014 117.9 122.13 117.18 121.96 275,498
01/15/2014 117.93 120.94 114.98 117.54 176,484
01/14/2014 112.67 118.535 112.09 118.08 111,358
01/13/2014 116.5 120.28 110.7 112.26 349,375
01/10/2014 110.14 116.86 109.34 116.46 241,983
01/09/2014 109.92 110.75 107.05 110.51 184,741
01/08/2014 103.03 113.07 102.635 109.16 296,821
01/07/2014 103.37 104.35 101 102.94 223,205
01/06/2014 105.29 105.5 100.29 102.46 176,767
01/03/2014 102.63 104.48 101.34 104.11 141,131
01/02/2014 102.89 103.19 99.9 102.06 196,259
12/31/2013 102.88 105.78 102.855 103.53 119,564
12/30/2013 103.34 103.34 99.69 102.96 133,707
12/27/2013 106.33 106.33 101.5 103.84 179,355
12/26/2013 110.8 112.4558 105.1 106.46 275,191
12/24/2013 109.97 110.72 106.621 110.1 315,144
12/23/2013 102.18 104.4 100.25 102.67 256,472
12/20/2013 100.2 103 99.02 101.39 1,092,929
12/19/2013 99.1 104.549 98.52 100.3 525,011
12/18/2013 100 102.51 96.61 99.55 493,419
12/17/2013 91.22 105 91.22 99.85 1,294,364
12/16/2013 87.38 91.89 87.05 89.17 327,423
12/13/2013 85.48 87.5 84.17 86.92 211,333
12/12/2013 80.89 86.9 78.87 85.67 392,762
12/11/2013 83.41 83.7 79.5 80.89 572,886
12/10/2013 87.25 88.85 81.8719 83.34 700,616
12/09/2013 85.26 89.32 83.85 88.68 653,999
12/06/2013 78.04 87.38 73.53 86.75 1,197,403
12/05/2013 59.88 80.77 59.76 77.7 3,588,488
12/04/2013 46.74 48.16 45.9438 46.21 103,873
12/03/2013 47.33 47.78 46.77 46.95 141,084
12/02/2013 49.71 49.71 47.025 47.53 158,428
11/29/2013 49.29 51.08 47.6 49.79 37,250
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?