Historical Stock Prices

(ETF)
PDN 
$28.554
*  
0.0541
0.19%
Get PDN Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 28.66 28.66 28.43 28.554 8,094
04/30/2015 28.62 28.72 28.44 28.4999 17,521
04/29/2015 28.75 28.77 28.58 28.69 13,765
04/28/2015 28.85 29.09 28.8082 28.912 21,883
04/27/2015 28.67 29.03 28.67 28.7201 40,689
04/24/2015 28.64 28.74 28.54 28.675 14,190
04/23/2015 28.41 28.56 28.241 28.5261 6,475
04/22/2015 28.43 28.43 28.2 28.41 3,846
04/21/2015 28.29 28.44 28.29 28.34 11,057
04/20/2015 28.35 28.35 28.149 28.25 7,478
04/17/2015 28.51 28.51 28.0817 28.2699 8,544
04/16/2015 28.62 28.7199 28.4239 28.6057 14,788
04/15/2015 28.14 28.5 28.14 28.45 7,184
04/14/2015 28.24 28.41 28.15 28.358 10,567
04/13/2015 28.08 28.11 27.9801 28.0348 5,204
04/10/2015 28.2 28.31 28.07 28.0808 25,424
04/09/2015 27.97 28.08 27.87 28.08 8,074
04/08/2015 28.16 28.2 28 28.04 14,445
04/07/2015 27.9 27.98 27.8 27.87 13,404
04/06/2015 27.48 28.04 27.48 27.94 14,157
04/02/2015 27.55 27.55 27.35 27.49 9,137
04/01/2015 27.34 27.34 27.0405 27.168 20,034
03/31/2015 27.02 27.14 27.01 27.1291 7,811
03/30/2015 27.43 27.43 27.231 27.241 11,719
03/27/2015 27.2 27.32 27.07 27.0901 5,949
03/26/2015 27.32 27.34 27.16 27.3 21,498
03/25/2015 27.47 27.74 27.4301 27.5405 75,557
03/24/2015 27.65 27.71 27.49 27.51 50,929
03/23/2015 27.5 27.67 27.48 27.67 14,355
03/20/2015 27.21 27.4999 27.21 27.452 9,586
03/19/2015 27.2 27.2 26.831 26.831 30,504
03/18/2015 26.69 27.28 26.69 27.28 26,434
03/17/2015 27.01 27.01 26.59 26.62 122,479
03/16/2015 27.08 27.16 27 27.0901 17,918
03/13/2015 26.93 26.93 26.6895 26.8413 23,932
03/12/2015 26.95 27.084 26.95 27.084 10,220
03/11/2015 26.61 26.72 26.48 26.67 19,640
03/10/2015 26.75 26.76 26.54 26.64 24,990
03/09/2015 27.17 27.17 27.0077 27.11 5,161
03/06/2015 27.17 27.29 27.01 27.14 28,781
03/05/2015 27.44 27.5799 27.42 27.4898 11,440
03/04/2015 27.45 27.45 27.17 27.38 12,225
03/03/2015 27.64 27.64 27.468 27.5618 28,293
03/02/2015 27.65 27.72 27.537 27.71 25,427
02/27/2015 27.79 27.79 27.634 27.705 23,921
02/26/2015 27.84 27.84 27.65 27.71 6,633
02/25/2015 27.6 27.709 27.6 27.629 6,273
02/24/2015 27.5 27.709 27.4975 27.67 13,441
02/23/2015 27.65 27.65 27.21 27.3001 10,325
02/20/2015 27.18 27.5599 27.14 27.5599 12,665
02/19/2015 27.271 27.42 27.2 27.2 12,282
02/18/2015 27.3 27.34 27.02 27.34 12,495
02/17/2015 26.8 27.209 26.8 27.15 7,918
02/13/2015 26.73 26.96 26.71 26.9 14,170
02/12/2015 26.5 26.79 26.5 26.79 7,320
02/11/2015 26.54 26.54 26.24 26.44 22,161
02/10/2015 26.63 26.63 26.3701 26.526 6,455
02/09/2015 26.4 26.49 26.2314 26.3301 21,040
02/06/2015 26.55 26.639 26.42 26.42 9,383
02/05/2015 26.74 26.81 26.71 26.77 91,482
02/04/2015 26.64 26.72 26.54 26.6063 20,567
02/03/2015 26.56 26.75 26.39 26.74 9,415
02/02/2015 26.23 26.38 26.23 26.26 8,093
*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?