PEGI

Historical Stock Prices

$28.28
*  
0.02
 negative 
0.07%
Get PEGI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 28.23 28.68 28 28.28 193,173
04/16/2014 28.36 28.58 28 28.3 298,420
04/15/2014 28.25 28.579 27.91 28.23 136,239
04/14/2014 28.74 29.4 28.18 28.29 170,000
04/11/2014 28.52 29.12 28.4 28.55 108,193
04/10/2014 28 29 27.7 28.72 392,162
04/09/2014 28.13 28.33 27.7 27.97 160,607
04/08/2014 28 28.7999 27.55 27.95 266,768
04/07/2014 28 28.3199 27.33 28.02 186,760
04/04/2014 28.06 28.66 27.56 27.98 244,630
04/03/2014 27.12 27.95 26.665 27.51 135,292
04/02/2014 27.47 27.62 26.92 26.98 88,299
04/01/2014 27.08 27.73 26.89 27.19 127,897
03/31/2014 27.06 27.87 27.05 27.13 141,438
03/28/2014 26.76 27.24 26.62 26.98 204,774
03/27/2014 26.45 27.11 26.25 26.74 236,805
03/26/2014 27.32 27.58 26.5 26.62 217,458
03/25/2014 27.09 27.52 26.9 27.08 131,765
03/24/2014 27.69 28.46 26.75 27.03 152,484
03/21/2014 27.25 28 27.25 27.6 401,490
03/20/2014 26.98 28.23 26.7 27.28 103,100
03/19/2014 27.55 27.7535 27 27.05 106,021
03/18/2014 27.4 28.58 27.2575 27.69 123,086
03/17/2014 28.16 28.21 27.0475 27.5 162,760
03/14/2014 28.11 28.2 27.6 27.82 82,182
03/13/2014 27.18 27.99 26.8 27.93 141,696
03/12/2014 27.24 28.41 26.84 27.1 224,643
03/11/2014 28.19 28.415 27.25 27.31 227,869
03/10/2014 28.21 28.72 27.98 28.24 210,164
03/07/2014 28.7 28.896 27.69 27.9 123,456
03/06/2014 28.67 28.9763 28.164 28.47 144,666
03/05/2014 28.44 28.91 27.96 28.57 162,083
03/04/2014 28.71 29 28.25 28.54 315,502
03/03/2014 27.71 28.88 27.2 28.26 439,538
02/28/2014 28.05 28.23 25.82 27.4 554,235
02/27/2014 27 28.71 26.84 28.14 378,914
02/26/2014 27 27.15 26.77 26.91 165,440
02/25/2014 26.16 27.09 26.16 27.01 119,018
02/24/2014 26.7 26.97 25.825 26.2 229,252
02/21/2014 26.42 26.93 25.85 26.56 179,883
02/20/2014 26.8 26.85 25.95 26.22 230,515
02/19/2014 26.71 27.02 26.56 26.72 222,510
02/18/2014 26.82 27.38 26.5 26.84 144,042
02/14/2014 26.95 26.95 26.51 26.65 58,919
02/13/2014 26.71 27.16 26.7 26.9 182,774
02/12/2014 27.07 27.32 26.63 26.86 136,288
02/11/2014 26.83 27.87 26.76 26.99 194,328
02/10/2014 27.42 27.784 26.53 26.74 279,310
02/07/2014 26.83 27.5 26.19 27.44 308,418
02/06/2014 26.8 27.23 26.75 26.85 204,315
02/05/2014 27.2 27.3125 26.76 26.82 147,812
02/04/2014 27.37 27.66 27.25 27.27 153,025
02/03/2014 27.96 28.2 27.19 27.25 227,648
01/31/2014 27.79 28.36 27.368 27.89 281,262
01/30/2014 27.78 28.16 27.32 28.06 514,798
01/29/2014 27.37 27.786 26.72 27.53 127,515
01/28/2014 27.85 28.16 27.45 27.55 199,945
01/27/2014 27.96 28.14 27.76 27.91 186,330
01/24/2014 28.06 28.21 27.7 27.8 314,105
01/23/2014 28.77 28.88 27.86 28.14 339,590
01/22/2014 29.09 29.09 28.64 28.86 185,987
01/21/2014 29.14 29.67 28.63 29 260,329
01/17/2014 29.29 29.475 28.831 29.08 290,364
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 your brokers before you trade


Want to trade FX?