Historical Stock Prices

PPT 
$5.02
*  
unch
unch
Get PPT Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading PPT 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 5.03 5.03 5.01 5.02 75,372
01/12/2017 4.98 5.0476 4.96 5.02 318,053
01/11/2017 4.97 4.98 4.95 4.96 150,543
01/10/2017 4.97 4.99 4.97 4.98 55,162
01/09/2017 4.96 5.0098 4.96 4.991 130,004
01/06/2017 4.95 4.98 4.9405 4.98 111,439
01/05/2017 4.97 4.97 4.93 4.93 159,760
01/04/2017 4.96 4.99 4.9501 4.96 174,910
01/03/2017 5 5.0011 4.9538 4.98 232,279
12/30/2016 4.93 4.98 4.93 4.97 199,009
12/29/2016 4.94 4.9699 4.915 4.95 234,148
12/28/2016 4.92 5 4.92 4.96 262,110
12/27/2016 4.94 4.96 4.92 4.92 200,923
12/23/2016 4.93 4.97 4.93 4.96 75,408
12/22/2016 4.91 4.96 4.91 4.95 226,895
12/21/2016 4.96 4.96 4.9 4.9 219,362
12/20/2016 4.93 4.99 4.93 4.98 229,085
12/19/2016 4.94 4.9499 4.924 4.94 227,545
12/16/2016 4.88 4.94 4.88 4.94 437,137
12/15/2016 4.91 4.91 4.86 4.86 343,057
12/14/2016 4.91 4.98 4.91 4.92 1,066,639
12/13/2016 4.91 4.935 4.91 4.91 337,184
12/12/2016 4.9 4.96 4.9 4.91 362,777
12/09/2016 4.87 4.92 4.87 4.91 209,952
12/08/2016 4.88 4.89 4.87 4.88 228,573
12/07/2016 4.86 4.9 4.86 4.9 159,781
12/06/2016 4.83 4.88 4.83 4.88 196,811
12/05/2016 4.82 4.84 4.82 4.83 180,735
12/02/2016 4.8 4.84 4.795 4.84 212,740
12/01/2016 4.8 4.84 4.8 4.82 136,325
11/30/2016 4.81 4.82 4.791 4.8 379,821
11/29/2016 4.81 4.82 4.79 4.8 305,710
11/28/2016 4.82 4.8251 4.79 4.8 286,697
11/25/2016 4.81 4.85 4.81 4.82 111,033
11/23/2016 4.84 4.85 4.805 4.81 226,455
11/22/2016 4.8 4.85 4.7989 4.85 268,602
11/21/2016 4.82 4.825 4.8 4.81 236,203
11/18/2016 4.81 4.83 4.79 4.8 186,656
11/17/2016 4.79 4.845 4.79 4.8 185,230
11/16/2016 4.8 4.8 4.77 4.8 416,672
11/15/2016 4.74 4.78 4.74 4.78 233,965
11/14/2016 4.76 4.7858 4.72 4.74 594,820
11/11/2016 4.76 4.79 4.75 4.79 289,001
11/10/2016 4.79 4.82 4.76 4.76 573,000
11/09/2016 4.75 4.8299 4.75 4.8 133,534
11/08/2016 4.79 4.81 4.78 4.81 107,114
11/07/2016 4.82 4.82 4.76 4.77 194,006
11/04/2016 4.76 4.79 4.75 4.76 112,385
11/03/2016 4.79 4.8041 4.75 4.7501 94,179
11/02/2016 4.82 4.8399 4.79 4.79 183,818
11/01/2016 4.87 4.87 4.82 4.83 176,658
10/31/2016 4.83 4.88 4.83 4.87 168,705
10/28/2016 4.81 4.86 4.81 4.85 177,590
10/27/2016 4.84 4.85 4.81 4.81 173,670
10/26/2016 4.82 4.86 4.82 4.85 173,152
10/25/2016 4.79 4.84 4.79 4.84 190,613
10/24/2016 4.86 4.86 4.79 4.8 269,856
10/21/2016 4.84 4.85 4.815 4.85 266,642
10/20/2016 4.84 4.84 4.83 4.84 130,520
10/19/2016 4.85 4.85 4.83 4.85 220,922
10/18/2016 4.86 4.86 4.82 4.82 177,782
10/17/2016 4.87 4.87 4.83 4.85 108,916
10/14/2016 4.87 4.88 4.87 4.88 68,029
10/13/2016 4.87 4.88 4.85 4.88 152,479
*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?