Historical Stock Prices

PGP 
$19.33
*  
0.18
0.92%
Get PGP Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading PGP 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 27-FEB-2016 TO 27-MAY-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.
05/27/2016 19.62 19.758 19.1831 19.33 103,659
05/26/2016 19.6 19.7301 19.39 19.51 60,337
05/25/2016 19.32 19.7399 19.3 19.44 56,289
05/24/2016 19.32 19.52 19.3 19.32 56,223
05/23/2016 19.42 19.61 19.2992 19.37 64,848
05/20/2016 18.9228 19.61 18.7835 19.27 46,775
05/19/2016 18.65 18.83 18.48 18.67 41,186
05/18/2016 19.2 19.6 18.6 18.75 122,283
05/17/2016 19.6 19.94 19.15 19.36 86,641
05/16/2016 20.15 20.15 19.076 19.56 144,248
05/13/2016 20.25 20.4999 20.16 20.16 29,969
05/12/2016 20.69 20.69 20.21 20.31 36,364
05/11/2016 20.59 20.96 20.401 20.5 98,315
05/10/2016 20.37 20.6 20.36 20.52 37,291
05/09/2016 20.31 20.75 20.31 20.58 56,817
05/06/2016 20.15 20.44 20.15 20.31 69,511
05/05/2016 20.19 20.25 20.06 20.24 84,919
05/04/2016 20.23 20.23 19.9 20.11 50,401
05/03/2016 19.8 20.17 19.8 20.09 114,485
05/02/2016 19.75 19.87 19.645 19.768 58,690
04/29/2016 19.74 19.74 19.57 19.68 66,974
04/28/2016 19.6 19.75 19.55 19.61 62,075
04/27/2016 19.69 19.7089 19.59 19.66 28,223
04/26/2016 19.67 19.67 19.52 19.64 26,882
04/25/2016 19.52 19.6155 19.48 19.51 49,720
04/22/2016 19.72 19.72 19.51 19.656 17,507
04/21/2016 19.75 19.75 19.4423 19.61 45,280
04/20/2016 19.43 19.6899 19.41 19.41 38,503
04/19/2016 19.63 19.69 19.48 19.52 16,936
04/18/2016 19.56 19.65 19.4201 19.44 48,372
04/15/2016 19.58 19.7 19.46 19.7 23,087
04/14/2016 19.46 19.7 19.46 19.7 15,302
04/13/2016 19.6 19.63 19.4946 19.55 13,123
04/12/2016 19.69 19.69 19.42 19.54 28,343
04/11/2016 19.58 19.7 19.53 19.57 19,964
04/08/2016 19.65 19.65 19.48 19.48 32,835
04/07/2016 19.4 19.6 19.4 19.4764 24,636
04/06/2016 19.25 19.67 19.2305 19.67 78,912
04/05/2016 18.86 19.35 18.86 19.2 48,818
04/04/2016 18.55 19.4 18.55 18.9 66,130
04/01/2016 19 19 18.54 18.54 51,935
03/31/2016 19.18 19.25 18.8101 19 35,490
03/30/2016 19.28 19.28 19.061 19.15 17,393
03/29/2016 19.44 19.44 19.04 19.12 38,645
03/28/2016 19.33 19.46 19.3 19.3 37,193
03/24/2016 19.15 19.34 19.15 19.32 24,059
03/23/2016 19.5 19.5608 19.0527 19.39 52,784
03/22/2016 19.5 19.67 19.5 19.52 32,609
03/21/2016 19.62 19.67 19.4501 19.53 23,556
03/18/2016 19.79 19.79 19.45 19.45 42,777
03/17/2016 19.7 19.7039 19.5 19.52 66,464
03/16/2016 19.6 19.8 19.46 19.79 37,177
03/15/2016 19.53 19.64 19.4 19.51 43,525
03/14/2016 19.53 19.55 19.44 19.4401 24,089
03/11/2016 19.28 19.5 19.2 19.44 43,761
03/10/2016 19.2 19.3249 19.03 19.15 61,729
03/09/2016 19.18 19.18 18.98 19.15 36,094
03/08/2016 19.59 19.59 19.24 19.3372 75,166
03/07/2016 19.01 19.86 19.01 19.59 75,824
03/04/2016 18.84 19 18.49 18.97 44,444
03/03/2016 18.07 18.89 18.0438 18.8 58,523
03/02/2016 17.71 18.15 17.7 18.01 66,611
03/01/2016 17.87 17.87 17.3 17.62 94,753
02/29/2016 17.9 17.92 17.61 17.65 69,081
*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?