PNRA

Historical Stock Prices

$173.25
*  
1.94
1.13%
Get PNRA Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PNRA now
Exchange: NASDAQ
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 171.85 173.5899 171.2 173.25 247,757
12/24/2014 172 172 170.3 171.31 218,711
12/23/2014 168.88 172.99 168.76 171.91 403,242
12/22/2014 165.5 168.8 165.4416 168.76 274,713
12/19/2014 169 169.3 165.55 165.6 515,468
12/18/2014 167.41 169.43 166.83 168.68 364,126
12/17/2014 164.56 167.18 163.26 167.075 389,261
12/16/2014 165.67 166.49 163.952 164.37 497,548
12/15/2014 165.69 168.38 165.25 166.01 669,013
12/12/2014 163.43 167.2485 163.3322 164.89 496,625
12/11/2014 162.57 164.5434 162 164.34 407,512
12/10/2014 161.95 163.84 161.11 161.62 283,635
12/09/2014 160.54 163.17 160.26 163.08 303,906
12/08/2014 160.25 164.86 160 162.52 549,238
12/05/2014 162.99 164.55 161.36 162.35 541,739
12/04/2014 165.71 165.71 162.56 163.13 483,785
12/03/2014 164.38 166.3 164 165.27 264,165
12/02/2014 166.58 167.87 164.24 164.63 397,571
12/01/2014 167.41 169.55 165.77 165.84 398,106
11/28/2014 166.08 169.68 166.025 167.4 145,465
11/26/2014 165.13 166.18 164.87 165.36 204,940
11/25/2014 167.51 168.08 164.788 165.13 474,350
11/24/2014 167.22 168.56 166.59 168 549,391
11/21/2014 168.52 168.7153 166.2 166.41 416,990
11/20/2014 167.55 169.65 167.36 167.58 332,281
11/19/2014 168.34 169.48 167.51 168.15 244,797
11/18/2014 167.25 169.43 167.25 167.95 320,371
11/17/2014 170.04 170.99 168.35 168.56 295,751
11/14/2014 169.72 171.26 169.321 169.76 307,273
11/13/2014 170 171.97 169.18 170.23 290,260
11/12/2014 167.9 170.29 167.35 169.83 199,414
11/11/2014 169 169.7053 168.175 168.42 209,760
11/10/2014 168.99 169.8031 168.06 169.31 418,219
11/07/2014 166.74 168.58 166.12 168.29 385,984
11/06/2014 165.15 167.8 165.15 167.29 392,158
11/05/2014 167.67 167.99 164.43 165.29 619,714
11/04/2014 161 165.55 161 165.5 777,151
11/03/2014 161.74 162.3 160.34 161.3 669,707
10/31/2014 163.22 163.9799 161.33 161.64 627,239
10/30/2014 164.93 164.94 161.42 162.35 1,037,264
10/29/2014 161.51 165.7 160.27 165.42 2,720,893
10/28/2014 170.06 171.28 168.17 171 1,028,182
10/27/2014 169.4 171.11 168.8201 169.59 547,619
10/24/2014 166.5 169.69 165.88 169.2 604,698
10/23/2014 168.11 168.51 165.49 166.74 629,877
10/22/2014 169.68 170.91 167.12 167.29 781,535
10/21/2014 172.54 172.99 168.3 169.06 971,019
10/20/2014 167.13 171.62 167.11 171.49 813,803
10/17/2014 167.43 168.57 166.03 167.46 628,219
10/16/2014 162.72 166.15 161.51 166.01 586,829
10/15/2014 162.88 165.886 161.985 164.61 604,003
10/14/2014 160.35 165.11 160.21 164.41 550,708
10/13/2014 161.06 161.96 159.31 159.89 655,644
10/10/2014 162.34 165.05 161.21 161.27 649,461
10/09/2014 165.52 166.46 163.64 163.67 568,087
10/08/2014 164.14 165.53 162.36 165.39 481,353
10/07/2014 164 165.68 163.42 164.38 669,998
10/06/2014 168.6 168.79 164.45 164.5 799,844
10/03/2014 166.87 169.7299 166.5 167.89 846,902
10/02/2014 164.44 167.129 164.44 164.97 792,846
10/01/2014 165.38 166.95 163.7622 164.445 1,180,738
09/30/2014 162.16 164.54 160.41 162.72 1,108,567
09/29/2014 155.6 158.79 155 158.73 332,769
09/26/2014 156.73 157.86 156.39 156.75 269,375
09/25/2014 157.99 158.47 156.31 156.495 302,099
09/24/2014 157.09 158.95 156.9 158.68 388,963
09/23/2014 156.2 157.14 156.16 156.47 350,754
09/22/2014 160.18 161 156.46 157.48 595,041
09/19/2014 161.34 162.1 159.6836 160.23 603,762
09/18/2014 158.99 161.33 157.132 161.23 678,267
09/17/2014 156.2 160 156.15 158.94 691,137
09/16/2014 154.66 155.77 153.69 155.65 360,852
09/15/2014 155.15 155.25 154.27 154.84 389,129
09/12/2014 155.37 155.73 154.16 154.74 364,757
09/11/2014 155.09 156.085 154.18 155.86 339,510
09/10/2014 154.99 155.85 154.42 155.36 340,264
09/09/2014 155.41 155.41 154.46 155.09 549,119
09/08/2014 155.12 156 154.18 155.74 658,500
09/05/2014 153.34 155.68 151.81 155.44 583,751
09/04/2014 149.74 153.58 148.5 153.15 593,219
09/03/2014 149.88 151.09 149.03 149.56 278,388
09/02/2014 150.01 150.72 147.84 149.85 379,500
08/29/2014 149.82 150 148.5 149.94 163,294
08/28/2014 148.97 149.82 148.02 149.58 214,699
08/27/2014 151.27 151.89 149.32 149.93 279,453
08/26/2014 152.16 152.745 151.08 151.73 333,677
08/25/2014 152.79 152.8 151.26 152.36 273,553
08/22/2014 152.17 152.89 151.32 152.23 290,051
08/21/2014 153.1 153.32 151.77 152.01 555,106
08/20/2014 153.84 153.87 150.38 152.58 642,371
08/19/2014 149.23 151.8599 149.06 151.74 407,133
08/18/2014 147.98 149.28 147.13 148.92 336,432
08/15/2014 147.92 147.92 146.43 147.2 270,160
08/14/2014 146.75 147.84 146.75 147.71 331,744
08/13/2014 147.12 147.6 146.51 147.22 311,466
08/12/2014 147.39 148.15 145.9431 147.275 411,392
08/11/2014 146 147.9 145.64 147.75 495,443
08/08/2014 145.47 146.4 144.9147 145.39 381,921
08/07/2014 148.71 148.75 145.13 145.63 449,933
08/06/2014 147.97 150.01 147.68 147.9 517,403
08/05/2014 148.93 150.66 147.1 149.26 652,913
08/04/2014 149.38 151.14 148.52 151.03 424,715
08/01/2014 147.41 149.79 146.919 149.2 628,215
07/31/2014 150.04 150.5 146 147.3 1,412,754
07/30/2014 148.82 154.8 148.27 151.76 2,341,829
07/29/2014 145.17 148.1396 144.25 146.62 1,277,295
07/28/2014 142.95 145.61 142.91 143.81 888,647
07/25/2014 144.44 145.3499 142.41 143.35 777,994
07/24/2014 144.06 146.28 144.06 145.63 379,456
07/23/2014 145.25 145.88 143.83 144.41 519,584
07/22/2014 145.64 146.74 144.85 145.25 480,422
07/21/2014 145.25 145.96 144.43 144.55 380,930
07/18/2014 145.12 146.91 144.33 146.33 398,353
07/17/2014 147.65 147.95 144.34 144.56 508,010
07/16/2014 148.85 149.1 147.09 147.82 561,029
07/15/2014 148.41 148.57 147.02 147.73 386,349
07/14/2014 147.57 148.5 147.385 148.08 483,833
07/11/2014 147 147.45 145.91 147.15 358,696
07/10/2014 147.36 148.45 147.01 147.38 592,183
07/09/2014 148.24 149.65 148.1 149.51 391,842
07/08/2014 149.03 149.87 147.92 148.81 484,383
07/07/2014 148.04 149.82 148 149.46 467,989
07/03/2014 148.38 149.61 147.77 149.17 271,203
07/02/2014 149.11 149.9753 146.32 147.58 641,657
07/01/2014 150.09 151.73 149.67 149.8 537,553
06/30/2014 150.04 150.22 148.19 149.83 468,198
06/27/2014 150.52 150.52 148.6 149.56 343,447
06/26/2014 149.5 150.0099 148.355 149.02 289,570
06/25/2014 149.5 150.25 149.2724 149.96 334,031
06/24/2014 149.75 150.99 149.01 149.94 383,664
06/23/2014 149.09 150.92 149.042 150.55 517,818
06/20/2014 150.29 150.5 148.1 149.02 538,654
06/19/2014 149.49 151.21 148.89 148.98 471,790
06/18/2014 147.94 149.79 147.28 149.41 578,179
06/17/2014 149.08 149.68 147.79 147.94 752,680
06/16/2014 150.5 151.7853 149.03 149.5 638,884
06/13/2014 152.03 152.28 150.568 151.4 478,584
06/12/2014 151.47 152.15 150.55 150.59 556,396
06/11/2014 152.01 152.68 151.39 152.06 715,914
06/10/2014 155.53 156.43 151.89 151.9 1,149,457
06/09/2014 159.75 159.75 156.68 157.11 423,605
06/06/2014 158.9 160.13 157.76 159.11 628,059
06/05/2014 154.78 156.18 154.24 155.69 307,075
06/04/2014 153.53 155.39 153.53 154.46 253,749
06/03/2014 154 155 153.52 154.02 323,846
06/02/2014 154.17 155.47 153.03 154.65 341,510
05/30/2014 152 154.31 152 153.61 345,381
05/29/2014 155.3 155.3 152.22 152.32 467,786
05/28/2014 153.19 155.13 152.41 154.78 425,809
05/27/2014 155.13 155.33 153.36 153.59 321,642
05/23/2014 155.03 155.39 153.055 154.89 254,529
05/22/2014 152.65 155.96 152.65 154.95 379,867
05/21/2014 153.25 154.08 152.04 152.49 426,306
05/20/2014 153.45 153.69 152.5301 153.15 533,521
05/19/2014 152.63 154.17 152.31 153.5 508,519
05/16/2014 152.93 153.399 151.5101 152.89 333,514
05/15/2014 153 153.225 149.94 152.66 523,427
05/14/2014 155.67 156.21 152.858 153.17 530,476
05/13/2014 157.28 157.61 154.4101 155.75 462,657
05/12/2014 158.31 159.14 157.02 157.56 393,561
05/09/2014 158.5 159.24 156.9 157.75 474,739
05/08/2014 156.43 159.22 156.41 158.5 600,819
05/07/2014 156.16 158 154.8 156.59 710,046
05/06/2014 157.28 158.31 155.38 155.66 410,783
05/05/2014 158.33 160.35 157.15 157.35 675,053
05/02/2014 156.78 160.02 156.3 159.175 674,684
05/01/2014 153.9 157.33 153.7801 156.93 862,005
04/30/2014 153.9 155.49 149.6 152.97 2,606,848
04/29/2014 163.58 164.4653 161.51 163.18 1,299,504
04/28/2014 165.43 167.88 159.38 163.33 1,052,174
04/25/2014 170.61 170.76 168.08 168.16 327,444
04/24/2014 170.85 171.55 169.05 170.72 301,839
04/23/2014 172.12 173.426 169.35 169.63 450,459
04/22/2014 168.75 173.86 168.75 172.12 541,372
04/21/2014 168 168.99 166.18 168.41 303,830
04/17/2014 170.4 171.26 167.93 168 494,253
04/16/2014 170.65 171.4553 168.29 169.89 364,368
04/15/2014 170.82 171.999 168.03 170.71 503,456
04/14/2014 168.53 172.2 168.345 170.8 579,631
04/11/2014 166.28 168.43 165.5247 166.46 582,491
04/10/2014 170.5 171.74 166.5235 167.74 346,823
04/09/2014 169.28 171.008 167.61 170.59 348,709
04/08/2014 167.5 170.59 165.75 169.4 392,374
04/07/2014 169.4 169.99 164.11 166.19 615,865
04/04/2014 173 173.654 167.72 168.91 735,112
04/03/2014 173.44 174.44 170.8 171.62 395,744
04/02/2014 175.06 175.87 173.23 173.67 308,147
04/01/2014 177.19 178.455 174.74 174.97 371,679
03/31/2014 178.49 179.9353 175.95 176.47 728,623
03/28/2014 170.91 174.65 169.96 174 636,019
03/27/2014 170.04 170.06 167.0367 169.31 757,609
03/26/2014 180.55 180.55 170.03 170.05 2,392,860
03/25/2014 187.1 187.21 184.01 185.82 877,369
03/24/2014 190.41 190.92 185.67 186.69 506,660
03/21/2014 190.5 193.18 188.68 188.95 661,516
03/20/2014 186.75 192.28 186.75 190.38 714,068
03/19/2014 185.9 188.49 185.5 186.68 585,281
03/18/2014 185.45 186.78 184.21 186.16 419,670
03/17/2014 183.22 185.69 182.95 184.85 371,415
03/14/2014 181.84 183.54 181.56 182.2 185,550
03/13/2014 184.56 184.82 181.08 181.26 279,709
03/12/2014 182.36 184.145 181.95 183.78 237,890
03/11/2014 182 185.79 181.15 182.94 382,686
03/10/2014 184.98 185.97 183.35 185.04 322,890
03/07/2014 183.33 185.44 183.33 184.81 376,657
03/06/2014 181.5 185.84 181.34 182.63 494,292
03/05/2014 181.36 182.59 180.57 180.92 374,632
03/04/2014 182.12 183.42 181.29 182.63 542,335
03/03/2014 179.6 181.84 179.27 181.35 443,217
02/28/2014 182.23 183.98 180.83 181.32 569,150
02/27/2014 183.28 184.11 181.28 183.15 531,397
02/26/2014 186.55 187.25 182.865 183.43 495,766
02/25/2014 184.14 187.1 184.14 185.92 518,041
02/24/2014 184.02 185.74 183.5 184.41 564,345
02/21/2014 181.18 185.28 179.42 183.4 964,073
02/20/2014 179.56 180.95 178.17 180.48 861,912
02/19/2014 172.91 184.48 172.5653 179.56 3,568,703
02/18/2014 176.56 179.37 172.28 173.18 1,822,123
02/14/2014 178.09 178.84 177.02 178.22 565,501
02/13/2014 176.26 179.16 175.27 177.88 612,097
02/12/2014 175 176.94 173.564 176.67 592,669
02/11/2014 174.23 175.8999 173.73 173.89 351,553
02/10/2014 171.39 175 171.39 174.58 428,257
02/07/2014 170.54 172.69 168.7 172.19 523,088
02/06/2014 167.3 170.45 167.02 169.61 453,104
02/05/2014 167.75 168.5 165.01 167.4 376,109
02/04/2014 168.36 169.82 167.32 167.84 429,141
02/03/2014 168.44 170.99 166.18 166.98 721,247
01/31/2014 167.02 171.47 165.595 169.07 560,144
01/30/2014 164.31 169.08 164.17 167.8 512,951
01/29/2014 166.01 166.65 164.01 164.46 499,402
01/28/2014 169.21 169.47 166.71 167.04 358,141
01/27/2014 167.61 169.92 166.9 168.57 600,510
01/24/2014 168.6 169.19 166 166.82 411,038
01/23/2014 170.76 171.74 167.45 168.94 577,331
01/22/2014 172.13 173.41 171.44 171.78 365,769
01/21/2014 173.16 173.41 170.94 171.6 490,674
01/17/2014 174.53 175.05 171.86 172.19 350,841
01/16/2014 173.96 175.86 172.54 174.06 245,776
01/15/2014 175.39 175.39 171.92 173.81 396,665
01/14/2014 173.43 175.7 173.11 174.17 353,882
01/13/2014 177.19 177.23 171.91 172.24 462,287
01/10/2014 178.34 179.42 176.93 177.19 220,029
01/09/2014 181.73 181.73 177.25 177.33 453,577
01/08/2014 178.71 182.88 178.09 181.735 1,101,887
01/07/2014 174.63 175.87 173 174.13 395,950
01/06/2014 175.99 176.07 172.9 173.6 454,688
01/03/2014 176.1 176.96 175.7301 176.07 182,007
01/02/2014 176 177.645 175.38 176.07 276,419
12/31/2013 177.3 177.8 176.03 176.69 184,231
12/30/2013 176.06 178.6 175.98 177.37 180,078
12/27/2013 176.08 176.7126 175.45 176.06 200,892
12/26/2013 176.1 177.37 175.89 176.17 247,484
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 Brokers before you trade

Want to trade FX?