Historical Stock Prices

PIR 
$17.84
*  
0.26
 negative 
1.44%
Get PIR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
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 18.1 18.14 17.64 17.84 2,190,070
04/16/2014 18.46 18.54 18 18.1 2,117,808
04/15/2014 18.57 18.75 18.05 18.39 3,382,500
04/14/2014 17.91 18.05 17.62 17.79 1,691,269
04/11/2014 17.92 18.32 17.405 17.78 2,949,481
04/10/2014 19.37 19.39 18.125 18.2 5,787,698
04/09/2014 18.36 18.371 18.06 18.22 2,967,897
04/08/2014 17.53 18.43 17.49 18.27 3,039,905
04/07/2014 18.05 18.15 17.32 17.62 2,894,800
04/04/2014 18.85 18.89 18.05 18.15 2,478,765
04/03/2014 18.85 19 18.63 18.69 1,274,883
04/02/2014 18.77 18.93 18.705 18.78 2,176,192
04/01/2014 18.91 19.03 18.72 18.79 1,928,690
03/31/2014 18.94 19.03 18.8 18.88 1,209,748
03/28/2014 18.64 19.04 18.64 18.86 720,917
03/27/2014 18.49 18.78 18.46 18.59 1,124,385
03/26/2014 19.38 19.38 18.44 18.49 2,196,138
03/25/2014 19.5 19.74 19.17 19.25 800,682
03/24/2014 19.75 19.75 19.125 19.4 1,315,203
03/21/2014 19.33 19.83 19.33 19.7 2,104,875
03/20/2014 19.35 19.6 19.22 19.33 1,251,980
03/19/2014 19.71 19.95 19.34 19.45 994,802
03/18/2014 19.26 19.79 19.19 19.7 1,066,909
03/17/2014 19.41 19.6 19.27 19.28 1,304,337
03/14/2014 19.01 19.455 19.01 19.35 852,590
03/13/2014 19.34 19.56 19.09 19.09 1,455,940
03/12/2014 19 19.37 18.85 19.22 995,644
03/11/2014 19.28 19.4 19.06 19.09 753,567
03/10/2014 19.16 19.3 19.1 19.27 1,089,636
03/07/2014 19.53 19.55 19.2 19.25 1,272,296
03/06/2014 19.27 19.56 19.19 19.4 1,039,779
03/05/2014 19.46 19.46 19.12 19.3 1,115,190
03/04/2014 19.3 19.645 19.13 19.47 1,464,171
03/03/2014 18.68 19.29 18.62 19.18 2,024,047
02/28/2014 18.42 18.94 18.05 18.92 9,407,199
02/27/2014 19.98 20.118 19.73 20.06 924,564
02/26/2014 19.57 20.15 19.54 19.99 1,705,753
02/25/2014 19.33 19.74 19.32 19.48 1,189,964
02/24/2014 19.28 19.48 19.28 19.32 911,337
02/21/2014 19.2 19.38 18.96 19.23 1,323,026
02/20/2014 18.83 19.46 18.78 19.2 1,677,322
02/19/2014 18.5 19.03 18.49 18.78 1,044,312
02/18/2014 18.49 18.73 18.4 18.59 1,154,397
02/14/2014 18.62 18.68 18.47 18.48 1,107,556
02/13/2014 18.61 18.76 18.48 18.68 1,147,826
02/12/2014 18.74 18.93 18.65 18.7 881,045
02/11/2014 18.75 18.95 18.71 18.74 1,254,953
02/10/2014 18.88 18.97 18.765 18.77 774,713
02/07/2014 18.67 18.97 18.63 18.89 972,294
02/06/2014 18.41 18.7 18.37 18.67 1,390,827
02/05/2014 18.32 18.455 18.2 18.34 1,597,435
02/04/2014 18.57 18.69 18.3 18.42 1,929,542
02/03/2014 19.08 19.175 18.34 18.46 2,248,293
01/31/2014 18.85 19.37 18.78 19.11 2,025,245
01/30/2014 19.29 19.5 19.05 19.18 1,376,869
01/29/2014 19.24 19.41 18.97 19.07 1,383,607
01/28/2014 19.46 19.76 19.365 19.42 1,246,367
01/27/2014 19.49 19.7975 19.33 19.5 1,367,983
01/24/2014 19.96 20.07 19.36 19.41 2,009,453
01/23/2014 19.89 20.18 19.88 20.14 982,230
01/22/2014 20.45 20.45 20.0199 20.05 1,189,404
01/21/2014 20.34 20.52 20.2 20.45 1,258,888
01/17/2014 20.35 20.43 20.16 20.24 1,525,848
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?