PURE INDUSTRIAL RE TR Historical Stock Prices

PDTRF 
$4.193
*  
unch
unch
Get PDTRF Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading PDTRF now


Community Rating:
View:    PDTRF After Hours
 
 
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 05-FEB-2015 TO 05-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.
16:00 N/A N/A N/A  4.193 0
05/05/2015 4.193 4.193 4.193 4.193 00
05/04/2015 4.193 4.193 4.193 4.193 00
05/01/2015 4.193 4.193 4.193 4.193 00
04/30/2015 4.193 4.193 4.193 4.193 00
04/29/2015 4.193 4.193 4.193 4.193 00
04/28/2015 4.193 4.193 4.193 4.193 00
04/27/2015 4.198 4.198 4.193 4.193 300
04/24/2015 4.113 4.113 4.113 4.113 00
04/23/2015 4.113 4.113 4.113 4.113 00
04/22/2015 4.113 4.113 4.113 4.113 00
04/21/2015 4.113 4.113 4.113 4.113 00
04/20/2015 4.113 4.113 4.113 4.113 00
04/17/2015 4.113 4.113 4.113 4.113 00
04/16/2015 4.113 4.113 4.113 4.113 00
04/15/2015 4.113 4.113 4.113 4.113 00
04/14/2015 4.113 4.113 4.113 4.113 00
04/13/2015 4.113 4.113 4.113 4.113 00
04/10/2015 4.113 4.113 4.113 4.113 00
04/09/2015 4.113 4.113 4.113 4.113 00
04/08/2015 4.113 4.113 4.113 4.113 00
04/07/2015 4.113 4.113 4.113 4.113 784
04/06/2015 3.919 3.919 3.919 3.919 00
04/02/2015 3.919 3.919 3.919 3.919 00
04/01/2015 3.919 3.919 3.919 3.919 00
03/31/2015 3.919 3.919 3.919 3.919 00
03/30/2015 3.919 3.919 3.919 3.919 00
03/27/2015 3.919 3.919 3.919 3.919 00
03/26/2015 3.919 3.919 3.919 3.919 00
03/25/2015 3.919 3.919 3.919 3.919 00
03/24/2015 3.919 3.919 3.919 3.919 00
03/23/2015 3.919 3.919 3.919 3.919 00
03/20/2015 3.919 3.919 3.919 3.919 00
03/19/2015 3.919 3.919 3.919 3.919 00
03/18/2015 3.919 3.919 3.919 3.919 00
03/17/2015 3.919 3.919 3.919 3.919 00
03/16/2015 3.919 3.919 3.919 3.919 6,000
03/13/2015 4.062 4.062 4.062 4.062 00
03/12/2015 4.062 4.062 4.062 4.062 00
03/11/2015 4.062 4.062 4.062 4.062 00
03/10/2015 4.062 4.062 4.062 4.062 00
03/09/2015 4.062 4.062 4.062 4.062 00
03/06/2015 4.062 4.062 4.062 4.062 00
03/05/2015 4.062 4.062 4.062 4.062 00
03/04/2015 4.062 4.062 4.062 4.062 00
03/03/2015 4.062 4.062 4.062 4.062 00
03/02/2015 4.062 4.062 4.062 4.062 00
02/27/2015 4.062 4.062 4.062 4.062 120
02/26/2015 4.06 4.06 4.06 4.06 00
02/25/2015 4.06 4.06 4.06 4.06 1,500
02/24/2015 4.037 4.037 4.037 4.037 1,000
02/23/2015 3.98 3.98 3.98 3.98 00
02/20/2015 3.98 3.98 3.98 3.98 00
02/19/2015 3.98 3.98 3.98 3.98 00
02/18/2015 3.98 3.98 3.98 3.98 00
02/17/2015 3.98 3.98 3.98 3.98 00
02/13/2015 3.98 3.98 3.98 3.98 00
02/12/2015 3.984 3.984 3.98 3.98 9,000
02/11/2015 3.916 3.916 3.916 3.916 00
02/10/2015 3.916 3.916 3.916 3.916 00
02/09/2015 3.916 3.916 3.916 3.916 200
02/06/2015 4 4 4 4 130
02/05/2015 3.9121 3.992 3.9121 3.992 644
*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?