Historical Stock Prices

PDT 
$14.37
*  
0.10
0.7%
Get PDT Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading PDT now
Exchange: NYSE

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

Date Open High Low Close / Last Volume
01/30/2015 14.29 14.4 14.28 14.37 149,012
01/29/2015 14.3 14.31 14.25 14.27 125,435
01/28/2015 14.34 14.347 14.23 14.26 116,822
01/27/2015 14.25 14.37 14.15 14.26 221,223
01/26/2015 14.38 14.39 14.22 14.22 120,708
01/23/2015 14.37 14.4 14.27 14.34 149,449
01/22/2015 14.42 14.44 14.31 14.41 133,525
01/21/2015 14.24 14.34 14.21 14.3 162,346
01/20/2015 14.09 14.24 14.03 14.24 320,532
01/16/2015 13.99 14.07 13.95 14.04 177,672
01/15/2015 13.94 13.95 13.85 13.95 288,799
01/14/2015 13.75 13.92 13.73 13.91 186,881
01/13/2015 13.88 13.94 13.75 13.83 171,215
01/12/2015 13.9 13.9299 13.85 13.85 66,070
01/09/2015 13.88 13.94 13.851 13.94 92,370
01/08/2015 13.89 13.94 13.86 13.92 82,464
01/07/2015 13.97 14 13.75 13.81 260,371
01/06/2015 13.83 13.88 13.7901 13.87 104,488
01/05/2015 13.79 13.83 13.65 13.83 139,331
01/02/2015 13.75 13.79 13.65 13.78 119,942
12/31/2014 13.82 13.907 13.75 13.75 147,886
12/30/2014 13.85 13.91 13.82 13.82 98,924
12/29/2014 13.92 13.959 13.833 13.9 88,386
12/26/2014 13.8 13.89 13.8 13.89 42,204
12/24/2014 13.78 13.85 13.78 13.8 76,074
12/23/2014 13.81 13.9 13.74 13.9 133,541
12/22/2014 13.83 13.85 13.68 13.75 108,762
12/19/2014 13.68 13.81 13.6599 13.76 173,020
12/18/2014 13.73 13.73 13.56 13.58 236,964
12/17/2014 13.34 13.66 13.34 13.66 92,952
12/16/2014 13.4 13.49 13.25 13.25 175,621
12/15/2014 13.59 13.71 13.49 13.49 138,627
12/12/2014 13.51 13.69 13.5084 13.63 209,708
12/11/2014 13.44 13.55 13.44 13.5 113,031
12/10/2014 13.59 13.59 13.43 13.48 138,358
12/09/2014 13.56 13.66 13.51 13.66 123,080
12/08/2014 13.76 13.87 13.69 13.77 182,705
12/05/2014 13.92 13.94 13.7 13.8 224,019
12/04/2014 13.94 13.96 13.9 13.96 92,540
12/03/2014 13.91 13.98 13.91 13.9584 159,165
12/02/2014 13.9 13.9568 13.8808 13.95 105,693
12/01/2014 14.02 14.05 13.89 13.94 159,324
11/28/2014 14.03 14.1099 14.01 14.03 63,295
11/26/2014 13.99 14.11 13.971 13.99 214,282
11/25/2014 14 14.02 13.9385 13.97 76,581
11/24/2014 13.97 14.022 13.86 13.98 128,107
11/21/2014 14 14.01 13.9 13.9 87,875
11/20/2014 13.82 13.98 13.82 13.91 93,043
11/19/2014 13.92 13.92 13.83 13.89 100,720
11/18/2014 13.87 13.92 13.8619 13.91 115,199
11/17/2014 13.94 13.94 13.78 13.88 108,511
11/14/2014 13.88 13.94 13.8745 13.91 102,673
11/13/2014 13.91 13.95 13.85 13.88 61,104
11/12/2014 13.92 13.97 13.84 13.94 67,394
11/11/2014 13.91 13.97 13.91 13.97 86,110
11/10/2014 14.02 14.02 13.93 13.93 85,517
11/07/2014 13.85 14.07 13.85 14.07 108,396
11/06/2014 13.85 13.91 13.83 13.84 109,143
11/05/2014 13.88 13.88 13.78 13.85 146,983
11/04/2014 13.77 13.83 13.7 13.83 68,190
11/03/2014 13.73 13.82 13.71 13.78 132,664
10/31/2014 13.78 13.78 13.63 13.67 103,929
10/30/2014 13.59 13.7 13.59 13.62 153,652
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?