Quantcast

Historical Stock Prices

(ETF)
PJP 
$66.73
*  
0.22
0.33%
Get PJP Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading PJP 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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 66.45 67.18 66.45 66.73 50,273
02/15/2018 66.04 66.51 65.4872 66.51 43,822
02/14/2018 63.96 65.74 63.96 65.61 37,549
02/13/2018 63.84 64.65 63.5414 64.47 31,148
02/12/2018 63.71 64.7148 63.46 64.1695 28,715
02/09/2018 63.31 63.81 60.97 63.27 109,788
02/08/2018 65.16 65.24 62.58 62.58 66,657
02/07/2018 65.14 66.0984 65.1221 65.47 64,091
02/06/2018 62.32 65.53 61.68 65.26 117,528
02/05/2018 66.67 66.95 64.19 64.21 131,198
02/02/2018 67.95 68.45 67.28 67.28 68,091
02/01/2018 67.75 68.8586 67.57 68.47 49,248
01/31/2018 69.36 69.65 67.55 67.76 130,870
01/30/2018 70.27 70.27 69.23 69.29 98,329
01/29/2018 70.5 71.42 70.4658 71.176 86,196
01/26/2018 69.92 70.83 69.92 70.78 41,328
01/25/2018 69.36 69.51 68.9198 69.48 36,705
01/24/2018 69.71 69.72 68.5699 69.01 43,468
01/23/2018 69.56 70 69.44 69.58 48,128
01/22/2018 68.57 69.5 68.57 69.44 45,191
01/19/2018 68.61 68.7 68.2814 68.66 37,740
01/18/2018 68.37 68.37 67.56 68.21 43,979
01/17/2018 67.78 68.74 67.7294 68.54 39,908
01/16/2018 68.04 68.69 67.5598 67.62 76,710
01/12/2018 67.64 68.17 67.64 67.94 69,325
01/11/2018 66.88 67.63 66.87 67.63 67,771
01/10/2018 66.48 66.899 66.06 66.88 164,992
01/09/2018 65.98 67.04 65.98 66.8 66,125
01/08/2018 66.54 66.57 65.3 65.86 130,366
01/05/2018 66.27 66.598 65.95 66.57 114,981
01/04/2018 66.5 66.5199 65.75 66.04 50,434
01/03/2018 65.81 66.44 65.51 66.32 75,954
01/02/2018 64.22 65.6805 64.22 65.58 67,605
12/29/2017 64.76 65.06 64.17 64.17 63,246
12/28/2017 64.91 65.04 64.55 64.82 35,782
12/27/2017 64.96 65.15 64.73 64.78 63,225
12/26/2017 64.09 65.0102 64.09 64.96 38,406
12/22/2017 64.56 64.63 64.2453 64.31 29,244
12/21/2017 64.43 64.8486 64.43 64.64 40,857
12/20/2017 64.66 64.93 64.38 64.4 47,325
12/19/2017 64.69 64.9 64.56 64.59 29,711
12/18/2017 64.88 65.1 64.63 64.8 48,008
12/15/2017 64.53 64.97 64.2233 64.91 48,206
12/14/2017 65.27 65.44 64.0021 64.18 59,541
12/13/2017 64.71 65.54 64.71 65.23 93,463
12/12/2017 64.01 64.81 64.01 64.71 72,722
12/11/2017 63.81 64.46 63.57 64.09 49,239
12/08/2017 62.85 63.82 62.85 63.72 57,382
12/07/2017 62.27 62.64 62.1 62.57 32,100
12/06/2017 62.87 63.011 61.93 62.31 98,254
12/05/2017 63.13 63.58 62.99 63.02 32,080
12/04/2017 64.08 64.56 63.27 63.27 45,385
12/01/2017 63.35 64.14 62.62 63.71 66,292
11/30/2017 62.9 63.51 62.9 63.41 56,748
11/29/2017 62.64 63.05 62.64 62.95 58,950
11/28/2017 62.35 62.76 62.21 62.71 31,189
11/27/2017 62.66 62.84 62.15 62.22 68,846
11/24/2017 62.64 62.701 62.51 62.68 14,029
11/22/2017 62.33 62.77 62.33 62.65 21,447
11/21/2017 61.99 62.4201 61.95 62.28 34,711
11/20/2017 62.07 62.1356 61.721 61.84 35,087
11/17/2017 61.91 62.23 61.58 62.16 29,670
11/16/2017 61.76 62.205 61.72 62.16 39,024
*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?

Smart Portfolio