Historical Stock Prices

(ETF)
PJP 
$81.66
*  
0.52
0.64%
Get PJP Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-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.
07/31/2015 81.61 82.11 81.18 81.66 110,431
07/30/2015 80.95 81.46 80.28 81.14 119,744
07/29/2015 81.96 81.97 80.75 81.18 114,477
07/28/2015 80.67 81.64 79.9101 81.64 190,189
07/27/2015 80.19 80.4 79.55 80.21 274,926
07/24/2015 82 82.126 80.399 80.48 301,990
07/23/2015 83.52 83.52 82.63 82.8 141,740
07/22/2015 82.83 83.255 82.25 83.2 170,003
07/21/2015 83.56 83.965 82.5938 83.1 158,140
07/20/2015 83.5 83.94 82.99 83.35 209,153
07/17/2015 83.38 83.38 82.73 83.21 448,480
07/16/2015 83.05 83.4399 82.79 83.28 144,724
07/15/2015 83.37 83.5999 82.41 82.54 179,417
07/14/2015 81.73 82.9099 81.6401 82.78 187,655
07/13/2015 81.43 81.8 81.33 81.67 203,660
07/10/2015 80.63 80.97 80.178 80.85 145,649
07/09/2015 79.49 80.35 79.49 79.79 111,352
07/08/2015 79.79 80.1 78.62 78.71 191,963
07/07/2015 79.72 80.8 79.03 80.44 171,254
07/06/2015 78.05 79.5 77.96 79.01 157,355
07/02/2015 78.66 78.8 78 78.57 104,356
07/01/2015 79.07 79.12 78.0652 78.42 128,634
06/30/2015 78.39 78.88 77.76 78.34 162,578
06/29/2015 78.5 79.3299 77.42 77.49 218,772
06/26/2015 80.42 80.634 79.3 79.68 253,133
06/25/2015 80.75 81 79.9 80.27 104,971
06/24/2015 81.02 81.26 80.3599 80.44 98,110
06/23/2015 80.79 81.26 80.65 81.06 140,886
06/22/2015 79.99 80.68 79.881 80.62 163,478
06/19/2015 79.5 79.82 79.35 79.43 88,341
06/18/2015 78.35 79.8725 78.2601 79.71 129,540
06/17/2015 77.94 78.4428 77.8 78.12 128,319
06/16/2015 77.3 78.06 77.07 77.99 84,402
06/15/2015 77.42 77.57 76.63 77.39 118,409
06/12/2015 78.13 78.6 77.64 77.79 68,454
06/11/2015 78.08 78.69 77.9401 78.6 214,324
06/10/2015 77.23 77.9801 76.95 77.88 124,308
06/09/2015 77.4 77.48 76.6101 77.2 109,625
06/08/2015 77.83 77.95 77.37 77.41 118,464
06/05/2015 77.57 77.98 76.708 77.84 218,966
06/04/2015 77.85 78.3232 77.2415 77.61 77,905
06/03/2015 78.21 78.37 77.8 78.14 99,847
06/02/2015 77.9 78.2223 77.31 77.85 123,403
06/01/2015 78.54 78.75 77.41 78.1 223,948
05/29/2015 77.91 78.4995 77.55 77.77 100,956
05/28/2015 77.58 78.02 77.29 77.97 73,544
05/27/2015 77.16 77.7502 76.9 77.69 86,130
05/26/2015 77.47 77.47 76.7 77.01 207,694
05/22/2015 77.75 78.1 77.5655 77.74 101,216
05/21/2015 77.65 77.9497 77.4 77.84 110,430
05/20/2015 77.62 78 77.264 77.69 181,566
05/19/2015 77.5 77.94 77.32 77.61 165,735
05/18/2015 76.48 77.47 76.46 77.4 197,808
05/15/2015 76.78 76.8899 76.4601 76.68 83,021
05/14/2015 76.21 76.83 75.585 76.65 122,192
05/13/2015 76.14 76.58 75.5 75.83 116,570
05/12/2015 76 76.15 75.445 75.89 143,401
05/11/2015 76.46 77.05 76.37 76.76 191,277
05/08/2015 75.68 76.5295 75.68 76.13 189,975
05/07/2015 74.71 75.48 74.518 74.94 161,173
05/06/2015 75.53 75.53 74.43 75.08 144,576
05/05/2015 76.05 76.1426 74.99 75.18 179,305
05/04/2015 76.11 77.039 76.04 76.2 144,920
05/01/2015 74.79 75.9899 74.79 75.92 270,875
04/30/2015 76 76.33 73.85 74.36 552,025
*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?