Historical Stock Prices

PPR 
$5.41
*  
0.02
0.37%
Get PPR Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading PPR 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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 5.38 5.42 5.38 5.41 459,695
10/23/2014 5.37 5.39 5.366 5.39 539,653
10/22/2014 5.38 5.39 5.34 5.36 522,371
10/21/2014 5.31 5.38 5.3 5.37 443,842
10/20/2014 5.32 5.34 5.3 5.31 502,910
10/17/2014 5.31 5.39 5.29 5.33 807,508
10/16/2014 5.23 5.35 5.2 5.32 616,031
10/15/2014 5.29 5.3 5.15 5.26 945,283
10/14/2014 5.39 5.39 5.31 5.32 763,402
10/13/2014 5.41 5.41 5.37 5.39 324,179
10/10/2014 5.4 5.41 5.37 5.41 447,192
10/09/2014 5.42 5.42 5.37 5.41 536,446
10/08/2014 5.43 5.45 5.41 5.44 288,134
10/07/2014 5.46 5.48 5.45 5.48 241,893
10/06/2014 5.46 5.481 5.45 5.48 354,542
10/03/2014 5.44 5.47 5.43 5.46 331,992
10/02/2014 5.45 5.46 5.43 5.45 587,878
10/01/2014 5.46 5.4851 5.45 5.47 381,898
09/30/2014 5.46 5.5 5.43 5.5 832,218
09/29/2014 5.45 5.46 5.42 5.45 274,302
09/26/2014 5.43 5.47 5.42 5.47 387,807
09/25/2014 5.44 5.46 5.43 5.44 473,168
09/24/2014 5.46 5.47 5.45 5.45 299,726
09/23/2014 5.46 5.47 5.44 5.47 670,076
09/22/2014 5.48 5.48 5.44 5.45 299,195
09/19/2014 5.47 5.49 5.46 5.46 350,346
09/18/2014 5.48 5.49 5.47 5.48 243,640
09/17/2014 5.48 5.5 5.47 5.47 399,591
09/16/2014 5.48 5.51 5.47 5.49 343,183
09/15/2014 5.52 5.52 5.49 5.49 337,026
09/12/2014 5.5 5.51 5.4932 5.51 437,510
09/11/2014 5.5 5.52 5.47 5.48 407,778
09/10/2014 5.49 5.51 5.49 5.49 408,169
09/09/2014 5.52 5.52 5.5 5.5 439,355
09/08/2014 5.52 5.52 5.5 5.51 429,651
09/05/2014 5.52 5.54 5.51 5.52 565,779
09/04/2014 5.54 5.55 5.52 5.54 450,833
09/03/2014 5.51 5.55 5.51 5.55 498,901
09/02/2014 5.5 5.53 5.49 5.52 464,959
08/29/2014 5.52 5.53 5.49 5.5 538,599
08/28/2014 5.52 5.53 5.49 5.5 957,894
08/27/2014 5.5 5.54 5.4998 5.53 824,449
08/26/2014 5.45 5.5 5.4303 5.5 908,491
08/25/2014 5.48 5.5 5.46 5.46 507,503
08/22/2014 5.5 5.51 5.48 5.5 367,417
08/21/2014 5.54 5.55 5.5 5.51 687,940
08/20/2014 5.52 5.55 5.52 5.52 541,741
08/19/2014 5.52 5.55 5.52 5.55 276,401
08/18/2014 5.53 5.55 5.51 5.51 479,493
08/15/2014 5.56 5.56 5.52 5.53 610,998
08/14/2014 5.54 5.57 5.53 5.57 393,589
08/13/2014 5.52 5.55 5.51 5.54 550,288
08/12/2014 5.54 5.56 5.52 5.52 300,683
08/11/2014 5.53 5.56 5.53 5.54 518,285
08/08/2014 5.47 5.56 5.47 5.55 940,717
08/07/2014 5.53 5.53 5.49 5.49 564,181
08/06/2014 5.52 5.54 5.47 5.53 559,999
08/05/2014 5.54 5.56 5.52 5.52 384,529
08/04/2014 5.59 5.6036 5.54 5.55 718,927
08/01/2014 5.62 5.64 5.59 5.6 432,719
07/31/2014 5.63 5.65 5.63 5.63 520,364
07/30/2014 5.68 5.7 5.65 5.65 475,244
07/29/2014 5.67 5.7 5.65 5.7 359,808
07/28/2014 5.73 5.73 5.64 5.65 581,910
07/25/2014 5.72 5.73 5.71 5.73 322,097
07/24/2014 5.71 5.72 5.7 5.71 314,215
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?