Historical Stock Prices

(ETF)
PGM 
$20.4
*  
unch
unch
Get PGM Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading PGM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 20.3 20.5 20.3 20.5 2,150
01/12/2017 20.5 20.5 20.4 20.4 308
01/11/2017 20.005 20.005 20.005 20.005 00
01/10/2017 20.005 20.005 20.005 20.005 100
01/09/2017 19.92 19.92 19.92 19.92 00
01/06/2017 20.05 20.05 19.92 19.92 200
01/05/2017 20 21.46 20 20.148 7,751
01/04/2017 19.04 19.5 19.04 19.5 200
01/03/2017 18.609 18.609 18.609 18.609 00
12/30/2016 18.532 18.609 18.43 18.609 3,857
12/29/2016 18.02 18.83 18.02 18.8 450
12/28/2016 18.25 18.5001 18.25 18.5001 1,420
12/27/2016 18.51 18.51 18.0341 18.0341 626
12/23/2016 18.6861 18.6861 18.6861 18.6861 00
12/22/2016 17.9584 18.6861 17.9584 18.6861 400
12/21/2016 18.84 18.84 18.84 18.84 00
12/20/2016 18.375 19.01 18.336 18.84 3,932
12/19/2016 17.9146 17.9146 17.9146 17.9146 00
12/16/2016 17.9146 17.9146 17.9146 17.9146 125
12/15/2016 18 18.36 17.85 18.3 1,150
12/14/2016 19.82 19.82 19.09 19.1 2,785
12/13/2016 19.23 19.23 19.23 19.23 102
12/12/2016 18.19 19.71 18.03 19.71 2,222
12/09/2016 18.79 18.79 17.4947 18.0851 631
12/08/2016 19.33 19.33 19.33 19.33 101
12/07/2016 19.32 19.32 19.32 19.32 108
12/06/2016 19.27 19.27 19.27 19.27 106
12/05/2016 19.14 19.14 19.14 19.14 290
12/02/2016 18.92 18.92 18.92 18.92 730
12/01/2016 18.52 18.55 17 18.55 3,343
11/30/2016 18.5 18.73 18 18.73 1,800
11/29/2016 18.9299 18.9299 18.915 18.915 200
11/28/2016 19.1 19.1 19.1 19.1 00
11/25/2016 19.1 19.1 19.1 19.1 00
11/23/2016 19.1 19.1 19.05 19.1 700
11/22/2016 19.2 19.2 19.2 19.2 00
11/21/2016 19.2 19.2 19.2 19.2 00
11/18/2016 18.96 19.2 18.96 19.2 512
11/17/2016 18.9 18.9 18.9 18.9 00
11/16/2016 18.9 18.9 18.9 18.9 00
11/15/2016 18.9 18.9 18.9 18.9 201
11/14/2016 19.8 19.8 19.77 19.77 440
11/11/2016 20 20 19.96 19.96 1,000
11/10/2016 20.63 20.63 20.63 20.63 00
11/09/2016 20.63 20.63 20.63 20.63 164
11/08/2016 20.7 20.7 20.7 20.7 100
11/07/2016 20.7 20.7 20.7 20.7 100
11/04/2016 20.24 20.37 20.24 20.37 259
11/03/2016 20.228 20.228 20.228 20.228 00
11/02/2016 18.455 20.228 18.455 20.228 320
11/01/2016 20.25 20.25 20.25 20.25 401
10/31/2016 18.45 18.45 18.45 18.45 900
10/28/2016 19.12 20.84 18.455 18.455 1,550
10/27/2016 19.7 19.7 19.7 19.7 00
10/26/2016 19.7 19.7 19.7 19.7 00
10/25/2016 19.7 19.7 19.7 19.7 00
10/24/2016 19.7 19.7 19.7 19.7 00
10/21/2016 19.7 19.7 19.7 19.7 00
10/20/2016 19.7 19.7 19.7 19.7 00
10/19/2016 19.7 19.7 19.7 19.7 00
10/18/2016 19.11 19.75 19.11 19.7 2,420
10/17/2016 19.07 19.07 19.07 19.07 00
10/14/2016 18.9 20.79 18.9 19.07 1,671
10/13/2016 19.17 20.9 19.17 20.9 592
*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?