Historical Stock Prices

(ETF)
PDN 
$25.97
*  
0.41
1.55%
Get PDN Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading PDN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 26.23 26.23 25.97 25.97 24,505
01/29/2015 26.2299 26.4088 26.05 26.38 25,906
01/28/2015 26.36 26.45 25.96 25.96 14,113
01/27/2015 26.26 26.3399 26.1012 26.2888 26,256
01/26/2015 26.12 26.286 26 26.25 26,844
01/23/2015 26.02 26.041 25.91 25.96 10,931
01/22/2015 25.85 26.107 25.77 26.107 7,648
01/21/2015 25.99 26.02 25.81 25.9999 13,169
01/20/2015 26.1 26.1 25.8317 25.97 22,327
01/16/2015 25.63 25.91 25.63 25.91 25,101
01/15/2015 25.87 25.87 25.66 25.74 22,934
01/14/2015 25.48 25.689 25.43 25.6293 13,640
01/13/2015 25.93 25.93 25.52 25.69 16,485
01/12/2015 25.72 25.72 25.5001 25.6 19,079
01/09/2015 25.7 25.7499 25.63 25.749 5,340
01/08/2015 25.65 25.81 25.65 25.73 51,928
01/07/2015 25.49 25.5959 25.461 25.56 5,405
01/06/2015 25.53 25.54 25.26 25.26 134,615
01/05/2015 25.59 25.75 25.41 25.61 71,020
01/02/2015 26.041 26.059 25.92 25.92 16,120
12/31/2014 26.06 26.075 25.9679 26 86,620
12/30/2014 25.87 25.98 25.84 25.91 27,043
12/29/2014 26 26.0899 25.92 26.04 29,024
12/26/2014 26.1 26.29 26.041 26.23 11,031
12/24/2014 26.03 26.07 25.8214 25.891 32,517
12/23/2014 25.98 26.04 25.84 25.997 71,373
12/22/2014 25.8101 26.04 25.8101 26.01 25,680
12/19/2014 25.95 26.08 25.8801 26.018 47,775
12/18/2014 26.0671 26.17 25.9701 26.08 9,162
12/17/2014 25.47 25.96 25.47 25.5801 14,928
12/16/2014 25.2101 25.64 25.2101 25.46 17,684
12/15/2014 25.56 25.6004 25.22 25.3369 21,589
12/12/2014 25.79 25.81 25.45 25.5 41,070
12/11/2014 25.93 26.079 25.86 25.86 21,653
12/10/2014 26.02 26.08 25.88 25.92 14,410
12/09/2014 25.93 26.17 25.93 26.1201 17,138
12/08/2014 26.39 26.41 26.2 26.2504 38,839
12/05/2014 26.4004 26.52 26.4004 26.47 13,701
12/04/2014 26.58 26.58 26.38 26.4815 10,288
12/03/2014 26.52 26.599 26.51 26.58 4,412
12/02/2014 26.57 26.5773 26.4701 26.5242 4,642
12/01/2014 26.43 26.49 26.35 26.43 17,680
11/28/2014 26.67 26.67 26.45 26.4621 11,604
11/26/2014 26.77 26.889 26.71 26.849 76,611
11/25/2014 26.8 26.8499 26.695 26.731 16,241
11/24/2014 26.85 26.85 26.6818 26.7615 7,848
11/21/2014 26.79 26.79 26.63 26.6824 9,326
11/20/2014 26.33 26.5099 26.33 26.44 10,510
11/19/2014 26.73 26.73 26.481 26.59 10,253
11/18/2014 26.56 26.739 26.56 26.739 8,902
11/17/2014 26.5 26.5 26.31 26.39 11,358
11/14/2014 26.482 26.65 26.48 26.65 4,123
11/13/2014 26.64 26.64 26.49 26.62 11,809
11/12/2014 26.48 26.59 26.3101 26.487 23,402
11/11/2014 26.56 26.74 26.56 26.67 14,601
11/10/2014 26.61 26.709 26.5501 26.69 11,800
11/07/2014 26.32 26.55 26.27 26.55 9,354
11/06/2014 26.46 26.479 26.32 26.34 23,384
11/05/2014 26.75 26.75 26.6021 26.7 17,716
11/04/2014 26.92 26.92 26.63 26.73 8,266
11/03/2014 26.98 27.1499 26.87 27.1084 9,771
10/31/2014 27.2 27.2 26.9 27.13 19,965
10/30/2014 26.68 26.8125 26.602 26.76 6,002
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?