Historical Stock Prices

PPR 
$5.32
*  
0.03
0.56%
Get PPR Alerts
*Delayed - data as of Dec. 26, 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

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 5.33 5.34 5.3 5.32 536,378
12/24/2014 5.34 5.38 5.32 5.35 264,595
12/23/2014 5.34 5.4 5.32 5.36 529,141
12/22/2014 5.37 5.39 5.28 5.29 862,016
12/19/2014 5.38 5.43 5.38 5.39 746,199
12/18/2014 5.39 5.5 5.38 5.41 1,131,212
12/17/2014 5.27 5.37 5.26 5.35 787,955
12/16/2014 5.29 5.3 5.23 5.28 797,311
12/15/2014 5.39 5.41 5.33 5.33 565,792
12/12/2014 5.44 5.4488 5.395 5.41 333,036
12/11/2014 5.42 5.48 5.42 5.47 640,512
12/10/2014 5.42 5.465 5.39 5.44 786,170
12/09/2014 5.3 5.48 5.29 5.46 2,557,193
12/08/2014 5.35 5.35 5.31 5.32 703,945
12/05/2014 5.36 5.37 5.35 5.36 587,716
12/04/2014 5.37 5.39 5.36 5.39 549,926
12/03/2014 5.34 5.39 5.34 5.39 703,922
12/02/2014 5.34 5.372 5.3 5.37 578,134
12/01/2014 5.33 5.34 5.32 5.34 282,627
11/28/2014 5.33 5.35 5.32 5.35 213,860
11/26/2014 5.32 5.34 5.32 5.33 382,601
11/25/2014 5.3 5.34 5.28 5.34 495,908
11/24/2014 5.3 5.31 5.28 5.29 513,921
11/21/2014 5.31 5.325 5.3 5.3 306,931
11/20/2014 5.29 5.31 5.28 5.29 568,685
11/19/2014 5.3 5.32 5.29 5.31 451,481
11/18/2014 5.31 5.33 5.31 5.31 342,036
11/17/2014 5.35 5.3599 5.32 5.33 428,926
11/14/2014 5.33 5.36 5.33 5.36 296,159
11/13/2014 5.34 5.354 5.31 5.32 366,031
11/12/2014 5.33 5.34 5.31 5.34 443,504
11/11/2014 5.3 5.32 5.29 5.31 365,431
11/10/2014 5.31 5.32 5.29 5.3 509,577
11/07/2014 5.31 5.32 5.3 5.3 306,849
11/06/2014 5.31 5.33 5.31 5.31 726,816
11/05/2014 5.38 5.38 5.36 5.36 364,239
11/04/2014 5.35 5.41 5.35 5.38 1,099,639
11/03/2014 5.35 5.4 5.35 5.4 439,494
10/31/2014 5.35 5.36 5.33 5.36 542,207
10/30/2014 5.36 5.37 5.33 5.33 617,237
10/29/2014 5.39 5.4 5.37 5.37 430,996
10/28/2014 5.4 5.42 5.39 5.4 488,850
10/27/2014 5.4 5.42 5.3999 5.41 503,387
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
07/23/2014 5.71 5.73 5.7 5.7 342,472
07/22/2014 5.69 5.73 5.69 5.71 300,035
07/21/2014 5.72 5.72 5.68 5.69 277,992
07/18/2014 5.73 5.74 5.6799 5.7 438,171
07/17/2014 5.72 5.73 5.69 5.73 500,767
07/16/2014 5.73 5.735 5.7 5.7 447,030
07/15/2014 5.73 5.735 5.71 5.72 426,497
07/14/2014 5.74 5.75 5.7 5.73 363,349
07/11/2014 5.7 5.73 5.69 5.73 246,089
07/10/2014 5.68 5.7 5.6751 5.69 330,858
07/09/2014 5.71 5.71 5.67 5.67 369,165
07/08/2014 5.71 5.73 5.7 5.73 333,454
07/07/2014 5.7 5.72 5.68 5.72 271,042
07/03/2014 5.73 5.73 5.71 5.72 184,594
07/02/2014 5.73 5.7334 5.7 5.71 420,358
07/01/2014 5.78 5.79 5.72 5.73 575,717
06/30/2014 5.76 5.79 5.74 5.79 449,707
06/27/2014 5.74 5.75 5.72 5.75 294,738
06/26/2014 5.73 5.74 5.72 5.73 240,256
06/25/2014 5.7 5.76 5.7 5.75 756,348
06/24/2014 5.67 5.71 5.66 5.71 700,448
06/23/2014 5.68 5.69 5.65 5.67 498,505
06/20/2014 5.68 5.69 5.65 5.67 406,533
06/19/2014 5.64 5.68 5.64 5.67 401,074
06/18/2014 5.65 5.67 5.62 5.65 993,499
06/17/2014 5.7 5.7 5.65 5.65 603,951
06/16/2014 5.7 5.71 5.68 5.7 208,948
06/13/2014 5.66 5.71 5.66 5.71 254,947
06/12/2014 5.68 5.69 5.66 5.66 341,291
06/11/2014 5.66 5.68 5.66 5.68 341,606
06/10/2014 5.67 5.68 5.66 5.67 481,986
06/09/2014 5.69 5.7 5.64 5.66 801,149
06/06/2014 5.69 5.69 5.67 5.68 279,718
06/05/2014 5.69 5.71 5.67 5.7 680,510
06/04/2014 5.67 5.69 5.6449 5.69 639,686
06/03/2014 5.73 5.74 5.66 5.66 674,966
06/02/2014 5.75 5.75 5.72 5.73 273,445
05/30/2014 5.74 5.76 5.73 5.75 628,153
05/29/2014 5.73 5.75 5.7 5.73 607,106
05/28/2014 5.68 5.759 5.66 5.72 845,972
05/27/2014 5.67 5.68 5.65 5.67 563,143
05/23/2014 5.69 5.7 5.68 5.68 331,057
05/22/2014 5.69 5.7 5.67 5.69 467,429
05/21/2014 5.65 5.68 5.65 5.67 527,539
05/20/2014 5.69 5.69 5.64 5.65 613,712
05/19/2014 5.65 5.69 5.65 5.69 606,218
05/16/2014 5.69 5.69 5.66 5.67 464,917
05/15/2014 5.7 5.7 5.65 5.66 479,878
05/14/2014 5.69 5.72 5.66 5.68 523,425
05/13/2014 5.72 5.73 5.68 5.7 401,401
05/12/2014 5.68 5.74 5.68 5.73 466,362
05/09/2014 5.68 5.7 5.66 5.69 436,473
05/08/2014 5.72 5.72 5.66 5.67 547,057
05/07/2014 5.7 5.75 5.69 5.74 398,280
05/06/2014 5.68 5.7 5.67 5.69 463,234
05/05/2014 5.7 5.7199 5.66 5.69 568,166
05/02/2014 5.76 5.77 5.71 5.71 624,944
05/01/2014 5.79 5.79 5.76 5.76 336,043
04/30/2014 5.8 5.8 5.77 5.78 477,361
04/29/2014 5.77 5.8 5.76 5.8 540,913
04/28/2014 5.8 5.8 5.77 5.78 360,563
04/25/2014 5.8 5.8 5.78 5.78 323,247
04/24/2014 5.78 5.8 5.76 5.8 351,328
04/23/2014 5.78 5.8 5.76 5.78 589,359
04/22/2014 5.73 5.78 5.71 5.78 485,938
04/21/2014 5.67 5.73 5.66 5.71 636,102
04/17/2014 5.66 5.71 5.65 5.69 330,607
04/16/2014 5.68 5.7 5.65 5.67 480,917
04/15/2014 5.68 5.69 5.66 5.66 300,610
04/14/2014 5.7 5.7 5.6549 5.69 553,756
04/11/2014 5.71 5.71 5.6721 5.68 433,898
04/10/2014 5.72 5.7394 5.71 5.71 404,331
04/09/2014 5.74 5.75 5.71 5.72 445,055
04/08/2014 5.78 5.78 5.73 5.73 427,422
04/07/2014 5.8 5.81 5.785 5.79 310,792
04/04/2014 5.78 5.82 5.78 5.81 370,655
04/03/2014 5.76 5.81 5.75 5.8 314,901
04/02/2014 5.79 5.8 5.76 5.78 376,944
04/01/2014 5.8 5.8196 5.79 5.81 475,345
03/31/2014 5.75 5.8 5.75 5.8 537,594
03/28/2014 5.77 5.78 5.76 5.76 366,844
03/27/2014 5.8 5.81 5.75 5.78 476,276
03/26/2014 5.79 5.82 5.77 5.8 344,807
03/25/2014 5.77 5.8 5.77 5.78 267,220
03/24/2014 5.77 5.8 5.76 5.77 261,917
03/21/2014 5.78 5.81 5.77 5.79 370,321
03/20/2014 5.77 5.79 5.76 5.79 348,502
03/19/2014 5.74 5.78 5.73 5.77 650,023
03/18/2014 5.72 5.74 5.71 5.74 475,503
03/17/2014 5.75 5.75 5.71 5.71 834,017
03/14/2014 5.72 5.75 5.71 5.75 633,634
03/13/2014 5.73 5.74 5.72 5.74 431,587
03/12/2014 5.74 5.743 5.71 5.73 593,257
03/11/2014 5.76 5.81 5.71 5.72 1,137,456
03/10/2014 5.78 5.8 5.76 5.76 419,036
03/07/2014 5.86 5.86 5.78 5.79 416,620
03/06/2014 5.84 5.86 5.83 5.83 290,181
03/05/2014 5.87 5.89 5.83 5.86 475,434
03/04/2014 5.85 5.87 5.83 5.86 538,343
03/03/2014 5.87 5.88 5.85 5.85 320,282
02/28/2014 5.84 5.89 5.83 5.87 420,971
02/27/2014 5.82 5.87 5.82 5.84 317,977
02/26/2014 5.86 5.86 5.81 5.83 380,142
02/25/2014 5.91 5.91 5.83 5.83 513,522
02/24/2014 5.87 5.88 5.85 5.88 320,542
02/21/2014 5.84 5.88 5.83 5.87 409,500
02/20/2014 5.83 5.86 5.8167 5.86 410,166
02/19/2014 5.85 5.8699 5.83 5.84 466,559
02/18/2014 5.83 5.86 5.82 5.86 272,538
02/14/2014 5.83 5.84 5.81 5.84 498,496
02/13/2014 5.84 5.84 5.81 5.81 771,406
02/12/2014 5.84 5.86 5.82 5.82 598,209
02/11/2014 5.85 5.86 5.84 5.84 548,471
02/10/2014 5.91 5.92 5.87 5.87 365,169
02/07/2014 5.97 5.97 5.8833 5.91 511,226
02/06/2014 5.88 6 5.875 5.96 435,054
02/05/2014 5.89 5.91 5.88 5.91 316,543
02/04/2014 5.91 5.93 5.88 5.88 481,661
02/03/2014 5.91 5.97 5.87 5.89 433,422
01/31/2014 5.94 5.95 5.9 5.92 233,981
01/30/2014 5.94 5.99 5.92 5.95 328,377
01/29/2014 5.96 5.97 5.9 5.96 317,474
01/28/2014 5.92 6 5.91 5.96 821,964
01/27/2014 5.92 5.92 5.9 5.92 323,955
01/24/2014 5.91 5.94 5.9 5.94 367,071
01/23/2014 5.89 5.92 5.88 5.91 459,195
01/22/2014 5.83 5.9 5.83 5.9 270,814
01/21/2014 5.87 5.87 5.83 5.83 596,401
01/17/2014 5.85 5.88 5.85 5.86 408,695
01/16/2014 5.86 5.92 5.85 5.9 588,733
01/15/2014 5.84 5.87 5.84 5.85 479,205
01/14/2014 5.85 5.88 5.84 5.85 534,603
01/13/2014 5.89 5.91 5.86 5.86 428,970
01/10/2014 5.9 5.92 5.88 5.91 297,556
01/09/2014 5.9 5.93 5.86 5.91 446,316
01/08/2014 5.82 5.93 5.8 5.9 620,146
01/07/2014 5.78 5.87 5.77 5.85 548,601
01/06/2014 5.81 5.81 5.75 5.77 818,856
01/03/2014 5.78 5.79 5.7499 5.79 741,776
01/02/2014 5.81 5.83 5.75 5.81 479,658
12/31/2013 5.84 5.86 5.8 5.82 541,773
12/30/2013 5.85 5.9 5.81 5.86 582,058
12/27/2013 5.87 5.87 5.83 5.85 485,909
12/26/2013 5.82 5.92 5.82 5.9 553,689
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?