Historical Stock Prices

PGSVY 
$6.4545
*  
-0.0515
-0.79 %
Get PGSVY Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PGSVY 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 22-FEB-2015 TO 22-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.
05/22/2015 6.44 6.46 6.44 6.4545 8,232
05/21/2015 6.5 6.535 6.5 6.506 4,513
05/20/2015 6.44 6.44 6.3266 6.35 30,700
05/19/2015 6.46 6.46 6.414 6.4145 4,425
05/18/2015 6.87 6.92 6.87 6.91 11,739
05/15/2015 7.046 7.11 7.046 7.11 2,304
05/14/2015 7.31 7.35 7.29 7.291 6,320
05/13/2015 7.299 7.39 7.299 7.33 7,046
05/12/2015 6.81 7.06 6.81 7.03 15,782
05/11/2015 6.73 6.73 6.656 6.656 1,976
05/08/2015 6.75 6.77 6.75 6.75 2,361
05/07/2015 7.08 7.08 6.92 6.95 5,387
05/06/2015 7.29 7.38 7.27 7.27 14,402
05/05/2015 6.7275 6.95 6.7275 6.77 12,324
05/04/2015 6.68 6.68 6.62 6.62 5,553
05/01/2015 6.49 6.5 6.45 6.49 11,928
04/30/2015 6.412 6.55 6.412 6.4575 14,201
04/29/2015 5.86 5.96 5.86 5.9 6,695
04/28/2015 5.85 5.85 5.79 5.81 1,891
04/27/2015 5.824 5.84 5.81 5.84 5,729
04/24/2015 5.7575 5.82 5.74 5.82 3,868
04/23/2015 5.52 5.54 5.5 5.5315 38,420
04/22/2015 5.33 5.3365 5.319 5.3365 1,730
04/21/2015 5.4065 5.4065 5.35 5.375 3,633
04/20/2015 5.535 5.535 5.47 5.47 2,405
04/17/2015 5.5775 5.5798 5.55 5.55 1,113
04/16/2015 5.695 5.75 5.69 5.75 3,343
04/15/2015 5.56 5.73 5.56 5.66 11,466
04/14/2015 5.279 5.33 5.27 5.282 12,192
04/13/2015 5.27 5.29 5.18 5.2 121,945
04/10/2015 5.48 5.55 5.48 5.52 18,254
04/09/2015 5.14 5.21 5.14 5.19 21,282
04/08/2015 5.26 5.26 5.12 5.12 35,119
04/07/2015 5.29 5.386 5.28 5.35 19,152
04/06/2015 4.959 5.05 4.93 5.02 50,596
04/02/2015 4.94 4.95 4.9 4.9 14,529
04/01/2015 4.91 4.9245 4.9 4.9 7,305
03/31/2015 4.93 5.1 4.93 5.06 12,874
03/30/2015 5.06 5.07 5 5.07 18,357
03/27/2015 5.05 5.06 4.99 5.04 8,648
03/26/2015 5.1 5.1399 5.1 5.12 23,891
03/25/2015 5.08 5.08 5.01 5.02 7,788
03/24/2015 4.93 4.985 4.93 4.985 7,665
03/23/2015 4.99 5.082 4.99 5.08 43,137
03/20/2015 4.79 4.838 4.78 4.78 21,656
03/19/2015 4.75 4.75 4.71 4.7199 7,664
03/18/2015 4.62 4.79 4.58 4.77 9,712
03/17/2015 4.7 4.72 4.67 4.72 11,415
03/16/2015 4.745 4.745 4.67 4.72 5,972
03/13/2015 4.82 4.82 4.75 4.77 21,007
03/12/2015 5.06 5.09 4.99 5.02 9,963
03/11/2015 5.034 5.042 4.92 5.03 3,006
03/10/2015 5.11 5.11 5.02 5.03 4,920
03/09/2015 5.4 5.4569 5.4 5.41 3,461
03/06/2015 5.41 5.41 5.37 5.37 2,224
03/05/2015 5.505 5.505 5.465 5.4765 4,331
03/04/2015 5.48 5.48 5.44 5.48 6,783
03/03/2015 5.725 5.725 5.64 5.656 7,311
03/02/2015 5.57 5.57 5.46 5.47 26,413
02/27/2015 5.655 5.655 5.609 5.609 885
02/26/2015 5.8 5.8 5.73 5.73 2,554
02/25/2015 5.79 5.91 5.79 5.8464 31,532
02/24/2015 5.836 5.92 5.836 5.87 3,153
02/23/2015 5.85 5.86 5.8 5.81 17,606
*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?