Historical Stock Prices

PNTA 
$25.29
*  
0.06
0.24%
Get PNTA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PNTA now
Exchange:NYSE

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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 25.25 25.31 25.23 25.29 6,240
09/22/2016 25.61 25.68 25.23 25.23 3,309
09/21/2016 25.45 25.61 25.35 25.48 2,939
09/20/2016 25.35 25.59 25.255 25.383 8,540
09/19/2016 25.24 25.41 25.24 25.37 3,510
09/16/2016 25.33 25.33 25.2199 25.31 1,689
09/15/2016 25.32 25.32 25.25 25.3 325
09/14/2016 25.3015 25.4 25.27 25.27 4,328
09/13/2016 25.28 25.37 25.28 25.3698 1,575
09/12/2016 25.25 25.339 25.25 25.339 3,509
09/09/2016 25.26 25.35 25.26 25.26 1,784
09/08/2016 25.28 25.42 25.28 25.37 2,813
09/07/2016 25.26 25.39 25.26 25.33 805
09/06/2016 25.35 25.35 25.16 25.26 5,229
09/02/2016 25.49 25.49 25.18 25.19 5,240
09/01/2016 25.44 25.44 25.27 25.27 982
08/31/2016 25.55 25.55 25.32 25.32 3,110
08/30/2016 25.5 25.6547 25.5 25.6547 2,793
08/29/2016 25.335 25.4799 25.3 25.4799 3,013
08/26/2016 25.33 25.57 25.29 25.35 6,190
08/25/2016 25.27 25.3556 25.27 25.3556 1,240
08/24/2016 25.28 25.28 25.25 25.2601 600
08/23/2016 25.36 25.36 25.36 25.36 355
08/22/2016 25.3 25.32 25.23 25.25 2,740
08/19/2016 25.01 25.24 25.01 25.23 147,440
08/18/2016 25.09 25.09 25 25 4,766
08/17/2016 25.17 25.17 25 25.03 11,749
08/16/2016 25.3 25.3 25.12 25.17 6,047
08/15/2016 25.4999 25.5 25.4999 25.5 1,300
08/12/2016 25.353 25.48 25.353 25.48 1,157
08/11/2016 25.29 25.8899 25.29 25.8899 1,700
08/10/2016 25.21 25.3 25.21 25.28 2,289
08/09/2016 25.26 25.26 25.21 25.21 400
08/08/2016 25.5 25.5 25.49 25.5 1,226
08/05/2016 25.67 25.9816 25.16 25.61 6,913
08/04/2016 25.22 25.26 25.06 25.15 4,468
08/03/2016 25.24 25.385 25.24 25.385 350
08/02/2016 25.25 25.3 25.25 25.3 893
08/01/2016 25.49 25.49 25.15 25.1501 3,294
07/29/2016 25.2 25.3299 25.1201 25.3299 1,300
07/28/2016 25.2001 25.265 25.2 25.25 1,570
07/27/2016 25.19 25.19 25.1899 25.1899 1,000
07/26/2016 25.1621 25.1621 25.01 25.05 3,325
07/25/2016 25.0101 25.0101 25.0101 25.0101 1,000
07/22/2016 25.25 25.25 25.25 25.25 400
07/21/2016 24.93 25.25 24.93 25.25 1,950
07/20/2016 25.3356 25.3356 25.3356 25.3356 270
07/19/2016 25.1 25.119 25 25.0161 7,324
07/18/2016 25 25 24.976 25 2,100
07/15/2016 25.1983 25.2289 25.02 25.02 3,179
07/14/2016 25.13 25.35 24.99 25.35 5,897
07/13/2016 25.15 25.41 25.11 25.11 5,054
07/12/2016 25.1501 25.32 25.15 25.2816 9,893
07/11/2016 25.16 25.45 25.16 25.2892 2,764
07/08/2016 25.16 25.16 25.027 25.1002 2,241
07/07/2016 25.1599 25.16 25.12 25.1599 4,572
07/06/2016 25 25.1599 25 25.1599 532
07/05/2016 24.84 25.14 24.84 24.95 2,519
07/01/2016 24.84 24.9899 24.84 24.9899 1,700
06/30/2016 24.81 24.9999 24.6284 24.76 7,056
06/29/2016 24.75 25.18 24.75 25.14 9,175
06/28/2016 24.7501 25.14 24.75 25.1399 2,090
06/27/2016 24.7501 24.7501 24.7501 24.7501 1,227
06/24/2016 25.05 25.05 25 25.02 800
06/23/2016 25.1059 25.19 25.1059 25.19 1,824
*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?