Historical Stock Prices

PPR 
$5.05
*  
0.02
0.39%
Get PPR Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-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.
04/28/2016 5.07 5.09 5.06 5.07 374,899
04/27/2016 5.08 5.1 5.06 5.09 463,339
04/26/2016 5.06 5.095 5.06 5.09 241,975
04/25/2016 5.04 5.07 5.03 5.06 452,869
04/22/2016 5.03 5.06 5.02 5.05 353,808
04/21/2016 5.03 5.03 5.02 5.02 256,319
04/20/2016 5 5.03 5 5.02 251,440
04/19/2016 5.01 5.01 4.99 5.01 545,026
04/18/2016 4.99 5 4.97 5 694,111
04/15/2016 4.98 5 4.96 4.98 555,402
04/14/2016 5.02 5.03 4.98 5.01 952,244
04/13/2016 5.02 5.03 5.01 5.02 124,079
04/12/2016 5.01 5.04 5.01 5.02 326,444
04/11/2016 4.99 5.06 4.9863 5.02 477,142
04/08/2016 4.99 5.01 4.99 5 339,545
04/07/2016 5 5.02 4.99 4.99 454,392
04/06/2016 5 5.03 4.99 5.02 571,389
04/05/2016 4.98 5 4.98 4.99 151,935
04/04/2016 5.02 5.02 5 5.01 209,980
04/01/2016 5.04 5.04 5.01 5.01 192,376
03/31/2016 4.99 5.06 4.99 5.04 482,481
03/30/2016 4.97 5 4.95 4.99 356,053
03/29/2016 4.94 4.97 4.935 4.96 486,762
03/28/2016 4.95 4.99 4.95 4.97 457,724
03/24/2016 5 5.0067 4.94 4.98 468,214
03/23/2016 5.01 5.03 5 5 321,631
03/22/2016 5.02 5.03 5 5.01 264,189
03/21/2016 5.02 5.03 4.99 5.02 471,653
03/18/2016 4.99 5.04 4.99 5.02 354,472
03/17/2016 5.06 5.07 4.99 4.99 728,732
03/16/2016 5 5.07 4.995 5.07 597,910
03/15/2016 4.95 5 4.95 4.99 681,421
03/14/2016 4.95 4.98 4.92 4.96 649,442
03/11/2016 4.88 4.98 4.88 4.97 492,275
03/10/2016 4.87 4.92 4.86 4.9 438,171
03/09/2016 4.81 4.87 4.81 4.87 346,593
03/08/2016 4.8 4.83 4.7901 4.81 338,763
03/07/2016 4.78 4.84 4.78 4.83 504,004
03/04/2016 4.77 4.82 4.764 4.81 610,467
03/03/2016 4.7 4.77 4.7 4.77 489,177
03/02/2016 4.69 4.71 4.68 4.7 551,177
03/01/2016 4.65 4.71 4.64 4.69 532,365
02/29/2016 4.62 4.64 4.61 4.63 395,003
02/26/2016 4.65 4.6517 4.62 4.62 395,709
02/25/2016 4.6 4.64 4.6 4.63 307,031
02/24/2016 4.58 4.64 4.58 4.62 306,331
02/23/2016 4.6 4.62 4.59 4.6 382,100
02/22/2016 4.6 4.64 4.59 4.59 453,524
02/19/2016 4.59 4.62 4.58 4.58 399,621
02/18/2016 4.62 4.64 4.59 4.61 457,631
02/17/2016 4.59 4.67 4.59 4.62 546,224
02/16/2016 4.61 4.6251 4.57 4.58 519,990
02/12/2016 4.6 4.62 4.59 4.61 402,513
02/11/2016 4.6 4.6315 4.51 4.61 457,701
02/10/2016 4.65 4.68 4.61 4.63 550,738
02/09/2016 4.61 4.66 4.61 4.64 497,689
02/08/2016 4.7 4.725 4.64 4.64 638,703
02/05/2016 4.77 4.8 4.74 4.75 373,849
02/04/2016 4.81 4.83 4.775 4.78 520,106
02/03/2016 4.83 4.85 4.8 4.83 473,194
02/02/2016 4.81 4.84 4.8 4.84 262,533
02/01/2016 4.79 4.83 4.79 4.82 281,405
01/29/2016 4.81 4.84 4.8 4.81 217,137
01/28/2016 4.78 4.83 4.77 4.82 538,684
*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?