Historical Stock Prices

PDT 
$15.45
*  
0.02
0.13%
Get PDT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 15.48 15.49 15.4 15.45 81,851
04/28/2016 15.52 15.55 15.41 15.43 113,110
04/27/2016 15.46 15.6 15.46 15.53 159,357
04/26/2016 15.46 15.58 15.3701 15.51 185,409
04/25/2016 15.44 15.49 15.41 15.48 88,489
04/22/2016 15.38 15.46 15.32 15.46 98,361
04/21/2016 15.4 15.44 15.2 15.31 185,485
04/20/2016 15.42 15.43 15.33 15.38 153,064
04/19/2016 15.49 15.49 15.26 15.45 174,687
04/18/2016 15.42 15.49 15.38 15.47 149,336
04/15/2016 15.45 15.47 15.37 15.42 128,607
04/14/2016 15.41 15.478 15.36 15.41 100,104
04/13/2016 15.36 15.47 15.32 15.36 159,112
04/12/2016 15.29 15.38 15.25 15.38 93,371
04/11/2016 15.27 15.35 15.18 15.35 182,416
04/08/2016 15.45 15.45 15.23 15.26 207,220
04/07/2016 15.34 15.37 15.22 15.37 174,223
04/06/2016 15.13 15.43 15.1 15.41 190,255
04/05/2016 15.15 15.18 15.08 15.18 128,177
04/04/2016 15.17 15.2 15.06 15.2 96,090
04/01/2016 15.06 15.2 15.045 15.18 169,926
03/31/2016 15.1 15.12 15.05 15.12 128,937
03/30/2016 15.09 15.12 15.01 15.12 144,953
03/29/2016 14.97 15.07 14.895 15.05 93,005
03/28/2016 15 15.04 14.88 14.9 109,607
03/24/2016 15.05 15.13 14.925 14.93 175,426
03/23/2016 15.03 15.12 14.9101 15.03 112,257
03/22/2016 14.92 15.05 14.872 15.01 93,977
03/21/2016 14.91 15.04 14.84 15.02 116,902
03/18/2016 14.87 14.949 14.85 14.91 111,836
03/17/2016 14.7 14.91 14.7 14.89 147,979
03/16/2016 14.93 14.99 14.68 14.7 241,304
03/15/2016 14.7 14.96 14.6 14.96 115,579
03/14/2016 14.66 14.73 14.55 14.7 109,869
03/11/2016 14.54 14.66 14.4871 14.63 201,219
03/10/2016 14.52 14.6206 14.45 14.5 172,646
03/09/2016 14.48 14.51 14.44 14.4999 122,910
03/08/2016 14.39 14.49 14.3301 14.49 168,029
03/07/2016 14.26 14.46 14.26 14.31 140,942
03/04/2016 14.26 14.39 14.26 14.26 96,310
03/03/2016 14.3 14.4 14.23 14.27 119,356
03/02/2016 14.24 14.3 14.135 14.24 101,660
03/01/2016 14.21 14.3 14.18 14.29 168,676
02/29/2016 14.18 14.26 14.14 14.2 106,551
02/26/2016 14.12 14.18 14.1 14.13 163,401
02/25/2016 14.06 14.2 14.06 14.17 91,988
02/24/2016 13.9 14.208 13.838 14.07 152,804
02/23/2016 13.86 14.02 13.8 13.9 186,279
02/22/2016 13.86 13.97 13.84 13.88 134,757
02/19/2016 13.9 13.9658 13.8 13.8 75,057
02/18/2016 13.85 13.96 13.83 13.9 77,932
02/17/2016 13.6 13.96 13.6 13.9 135,335
02/16/2016 13.74 13.75 13.56 13.57 127,222
02/12/2016 13.62 13.89 13.55 13.58 151,607
02/11/2016 13.37 13.68 13.37 13.53 144,147
02/10/2016 13.65 13.71 13.47 13.52 110,685
02/09/2016 13.48 13.698 13.42 13.64 100,594
02/08/2016 13.75 13.9193 13.61 13.71 188,561
02/05/2016 14.22 14.2333 13.9 13.91 127,206
02/04/2016 14.14 14.28 14.14 14.23 106,440
02/03/2016 14.06 14.2 13.97 14.14 112,888
02/02/2016 13.98 14.13 13.92 14.07 127,662
02/01/2016 13.99 14.1 13.91 14.07 182,353
01/29/2016 13.79 14 13.74 14 139,862
*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?