Historical Stock Prices

PDT 
$13.11
*  
0.06
0.46%
Get PDT Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 13.13 13.2 13.06 13.11 103,674
07/01/2015 13.15 13.2425 13.03 13.05 126,850
06/30/2015 13.12 13.232 13 13.1 127,435
06/29/2015 12.96 13.12 12.561 12.97 316,495
06/26/2015 13.38 13.38 13.15 13.17 74,769
06/25/2015 13.53 13.53 13.38 13.43 75,931
06/24/2015 13.31 13.5 13.31 13.48 164,772
06/23/2015 13.34 13.4532 13.26 13.31 117,477
06/22/2015 13.4 13.45 13.26 13.3 171,276
06/19/2015 13.33 13.5 13.33 13.45 81,076
06/18/2015 13.32 13.41 13.3001 13.37 84,282
06/17/2015 13.31 13.45 13.22 13.33 156,749
06/16/2015 13.32 13.3306 13.21 13.2801 85,393
06/15/2015 13.29 13.39 13.25 13.27 148,984
06/12/2015 13.23 13.37 13.1604 13.27 161,874
06/11/2015 13.12 13.27 13.08 13.22 180,700
06/10/2015 13.17 13.2334 13.06 13.09 176,242
06/09/2015 13.19 13.35 13.12 13.23 197,400
06/08/2015 13.52 13.52 13.33 13.33 130,166
06/05/2015 13.58 13.62 13.53 13.55 136,261
06/04/2015 13.7 13.7299 13.6 13.62 94,417
06/03/2015 13.83 13.83 13.68 13.699 90,496
06/02/2015 13.87 13.87 13.79 13.81 68,285
06/01/2015 13.89 13.93 13.86 13.86 86,614
05/29/2015 14 14 13.85 13.89 101,667
05/28/2015 13.85 13.99 13.85 13.98 67,014
05/27/2015 13.96 13.96 13.8701 13.89 64,720
05/26/2015 13.98 14 13.86 13.94 84,629
05/22/2015 14.01 14.04 13.92 13.9601 45,577
05/21/2015 13.99 14.07 13.99 14.07 34,191
05/20/2015 13.95 14 13.91 14 56,969
05/19/2015 13.92 13.9499 13.87 13.94 48,202
05/18/2015 13.94 13.9599 13.88 13.95 46,053
05/15/2015 13.84 13.94 13.84 13.91 64,925
05/14/2015 13.81 13.9302 13.81 13.87 71,955
05/13/2015 13.83 13.83 13.73 13.75 66,096
05/12/2015 13.74 13.91 13.7196 13.78 100,111
05/11/2015 13.89 13.8999 13.8 13.82 55,367
05/08/2015 13.81 13.9253 13.81 13.92 42,895
05/07/2015 13.82 13.88 13.76 13.76 89,136
05/06/2015 14.06 14.06 13.85 13.9 116,402
05/05/2015 14.06 14.09 14.02 14.03 67,264
05/04/2015 14.05 14.1 14.05 14.09 70,187
05/01/2015 14.12 14.12 14.06 14.06 81,968
04/30/2015 14.13 14.16 14.07 14.07 68,509
04/29/2015 14.17 14.2 14.01 14.07 91,383
04/28/2015 14.15 14.2 14.15 14.2 72,117
04/27/2015 14.15 14.19 14.14 14.15 50,165
04/24/2015 14.12 14.1799 14.11 14.11 52,407
04/23/2015 14.19 14.2 14.12 14.13 69,871
04/22/2015 14.1 14.2 14.0442 14.2 107,631
04/21/2015 13.98 14.1 13.95 14.1 77,674
04/20/2015 13.98 14.01 13.92 13.93 52,751
04/17/2015 14 14.01 13.96 13.97 96,888
04/16/2015 14.04 14.05 14.0118 14.05 53,672
04/15/2015 13.95 14.05 13.95 14.05 96,722
04/14/2015 13.94 13.98 13.93 13.95 43,711
04/13/2015 14.01 14.02 13.93 13.94 61,282
04/10/2015 14.05 14.05 13.93 13.98 63,888
04/09/2015 14.07 14.09 13.96 14 75,670
04/08/2015 14 14.1 14 14.1 78,881
04/07/2015 14.01 14.05 13.96 14.01 58,354
04/06/2015 13.97 14.04 13.97 14.04 78,747
*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?