Historical Stock Prices

(ETF)
PDP 
$41.14
*  
0.04
0.1%
Get PDP Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PDP 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 41.21 41.233 40.89 41.14 221,833
12/18/2014 40.83 41.1 40.59 41.1 347,780
12/17/2014 39.46 40.27 39.36 40.21 153,256
12/16/2014 39.52 40.0599 39.28 39.3 238,355
12/15/2014 40.12 40.215 39.4099 39.66 230,567
12/12/2014 40.43 40.43 39.95 39.96 282,373
12/11/2014 40.48 40.9899 40.46 40.54 205,438
12/10/2014 41 41 40.2806 40.35 135,086
12/09/2014 40.72 41.04 40.45 41.03 310,875
12/08/2014 41.44 41.56 40.9 41.13 178,597
12/05/2014 41.54 41.67 41.43 41.51 154,917
12/04/2014 41.42 41.63 41.33 41.51 246,570
12/03/2014 41.17 41.55 41.14 41.51 158,180
12/02/2014 40.92 41.1696 40.86 41.13 137,176
12/01/2014 41.67 41.67 40.83 40.89 222,571
11/28/2014 41.78 41.78 41.5 41.54 44,289
11/26/2014 41.69 41.73 41.559 41.73 143,600
11/25/2014 41.66 41.7697 41.485 41.6 187,828
11/24/2014 41.47 41.56 41.4 41.56 257,803
11/21/2014 41.73 41.73 41.21 41.3 276,580
11/20/2014 40.91 41.32 40.91 41.27 341,839
11/19/2014 41.06 41.16 40.8899 41.07 341,216
11/18/2014 40.76 41.22 40.76 41.17 387,873
11/17/2014 40.91 40.9699 40.7275 40.79 245,751
11/14/2014 40.91 41 40.791 40.96 145,686
11/13/2014 40.98 41.16 40.7803 40.94 248,798
11/12/2014 40.86 41.02 40.7581 40.968 238,672
11/11/2014 40.98 41.0291 40.8063 40.88 335,824
11/10/2014 40.79 40.9699 40.79 40.89 180,556
11/07/2014 40.66 40.81 40.55 40.74 332,513
11/06/2014 40.36 40.7 40.2 40.67 233,970
11/05/2014 40.43 40.5699 40.11 40.22 346,165
11/04/2014 40.26 40.334 39.9455 40.1 437,111
11/03/2014 40.46 40.61 40.29 40.38 496,703
10/31/2014 40.48 40.48 40.21 40.35 469,996
10/30/2014 39.61 40.03 39.5568 39.9 428,796
10/29/2014 39.91 40 39.43 39.73 214,101
10/28/2014 39.54 39.8836 39.45 39.8836 383,080
10/27/2014 39.39 39.39 39.0302 39.35 214,412
10/24/2014 39.16 39.45 39 39.45 292,794
10/23/2014 38.99 39.41 38.9 39.1329 491,109
10/22/2014 39.07 39.1 38.52 38.54 313,088
10/21/2014 38.25 38.969 38.25 38.96 393,459
10/20/2014 37.53 38 37.53 38 577,319
10/17/2014 37.53 37.84 37.327 37.53 871,328
10/16/2014 36.03 37.29 36.01 37.03 376,811
10/15/2014 36.43 36.86 32.79 36.71 1,463,375
10/14/2014 36.68 37.11 36.32 36.72 498,640
10/13/2014 37.36 37.46 36.39 36.42 940,700
10/10/2014 37.93 38.0999 37.36 37.3745 513,085
10/09/2014 38.82 38.9 38.012 38.036 220,332
10/08/2014 38.36 38.9352 37.9498 38.91 206,096
10/07/2014 38.87 38.87 38.34 38.35 216,910
10/06/2014 39.37 39.4 38.91 38.99 118,139
10/03/2014 38.75 39.2904 38.75 39.23 148,367
10/02/2014 38.55 38.7586 38.0662 38.68 444,306
10/01/2014 39.27 39.27 38.43 38.6 328,141
09/30/2014 39.72 39.7299 39.3 39.31 139,148
09/29/2014 39.4 39.7 39.266 39.66 131,596
09/26/2014 39.4 39.756 39.365 39.68 125,213
09/25/2014 39.86 39.86 39.24 39.24 346,058
09/24/2014 39.61 39.91 39.5 39.89 135,725
09/23/2014 39.83 39.88 39.58 39.58 86,332
09/22/2014 40.24 40.37 39.8101 39.86 102,935
09/19/2014 40.47 40.5 40.15 40.2 168,998
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?