Historical Stock Prices

PDTRF 
3.299400
*  
unch
unch
Get PDTRF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PDTRF now


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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 3.3192 3.3192 3.3192 3.3192 00
08/27/2015 3.3192 3.3192 3.3192 3.3192 00
08/26/2015 3.3192 3.3192 3.3192 3.3192 00
08/25/2015 3.3037 3.3192 3.2835 3.3192 26,586
08/24/2015 3.5536 3.5536 3.5536 3.5536 00
08/21/2015 3.5536 3.5536 3.5536 3.5536 00
08/20/2015 3.5536 3.5536 3.5536 3.5536 00
08/19/2015 3.5536 3.5536 3.5536 3.5536 00
08/18/2015 3.5536 3.5536 3.5536 3.5536 00
08/17/2015 3.5536 3.5536 3.5536 3.5536 00
08/14/2015 3.5536 3.5536 3.5536 3.5536 240
08/13/2015 3.5281 3.5281 3.5281 3.5281 00
08/12/2015 3.5281 3.5281 3.5281 3.5281 00
08/11/2015 3.5281 3.5281 3.5281 3.5281 209
08/10/2015 3.56 3.56 3.56 3.56 2,000
08/07/2015 3.578 3.578 3.578 3.578 00
08/06/2015 3.578 3.578 3.578 3.578 00
08/05/2015 3.578 3.578 3.578 3.578 00
08/04/2015 3.578 3.578 3.578 3.578 00
08/03/2015 3.578 3.578 3.578 3.578 00
07/31/2015 3.578 3.578 3.578 3.578 00
07/30/2015 3.578 3.578 3.578 3.578 350
07/29/2015 3.5831 3.5831 3.5831 3.5831 00
07/28/2015 3.5831 3.5831 3.5831 3.5831 300
07/27/2015 3.6 3.6 3.6 3.6 00
07/24/2015 3.6 3.6 3.6 3.6 1,000
07/23/2015 3.6979 3.6979 3.6979 3.6979 00
07/22/2015 3.6979 3.6979 3.6979 3.6979 00
07/21/2015 3.6979 3.6979 3.6979 3.6979 00
07/20/2015 3.6979 3.6979 3.6979 3.6979 1,000
07/17/2015 3.742 3.742 3.742 3.742 00
07/16/2015 3.742 3.742 3.742 3.742 500
07/15/2015 3.7459 3.7459 3.7459 3.7459 1,000
07/14/2015 3.694 3.694 3.694 3.694 350
07/13/2015 3.679 3.679 3.679 3.679 00
07/10/2015 3.679 3.679 3.679 3.679 00
07/09/2015 3.679 3.679 3.679 3.679 00
07/08/2015 3.679 3.679 3.679 3.679 2,375
07/07/2015 3.7151 3.7151 3.7151 3.7151 00
07/06/2015 3.6677 3.73 3.6677 3.7151 15,055
07/02/2015 3.9734 3.9734 3.9734 3.9734 00
07/01/2015 3.9734 3.9734 3.9734 3.9734 00
06/30/2015 3.9734 3.9734 3.9734 3.9734 00
06/29/2015 3.9734 3.9734 3.9734 3.9734 00
06/26/2015 3.9734 3.9734 3.9734 3.9734 00
06/25/2015 3.9734 3.9734 3.9734 3.9734 00
06/24/2015 3.9734 3.9734 3.9734 3.9734 00
06/23/2015 3.9734 3.9734 3.9734 3.9734 00
06/22/2015 3.9734 3.9734 3.9734 3.9734 00
06/19/2015 3.9734 3.9734 3.9734 3.9734 00
06/18/2015 3.9734 3.9734 3.9734 3.9734 1,250
06/17/2015 3.7946 3.7946 3.7906 3.7906 5,000
06/16/2015 3.815 3.815 3.815 3.815 00
06/15/2015 3.815 3.815 3.815 3.815 00
06/12/2015 3.815 3.815 3.815 3.815 00
06/11/2015 3.815 3.815 3.815 3.815 00
06/10/2015 3.815 3.815 3.815 3.815 250
06/09/2015 3.773 3.777 3.773 3.777 1,000
06/08/2015 3.825 3.825 3.825 3.825 00
06/05/2015 3.825 3.825 3.825 3.825 00
06/04/2015 3.825 3.825 3.825 3.825 00
06/03/2015 3.825 3.825 3.825 3.825 00
06/02/2015 3.825 3.825 3.825 3.825 9,000
06/01/2015 3.815 3.815 3.815 3.815 00
05/29/2015 3.819 3.819 3.815 3.815 1,000
05/28/2015 4.053 4.053 4.053 4.053 00
*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?