Historical Stock Prices

PPX 
$24.48
*  
0.16
0.65%
Get PPX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PPX now
Exchange:NYSE
Industry: Public Utilities
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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 24.66 24.66 24.3348 24.48 15,287
12/01/2016 24.67 24.83 24.27 24.64 23,676
11/30/2016 24.8 24.96 24.31 24.89 27,209
11/29/2016 24.99 25.212 24.65 24.97 19,523
11/28/2016 25.01 25.11 24.75 24.94 15,817
11/25/2016 24.93 25.1 24.85 24.86 5,182
11/23/2016 24.61 25.19 24.52 25.17 23,881
11/22/2016 24.69 25.1683 24.56 24.845 32,428
11/21/2016 24.65 24.9499 24.27 24.5 57,929
11/18/2016 24.61 24.87 24.34 24.59 72,045
11/17/2016 25.07 25.4213 24.7 24.71 125,390
11/16/2016 25 25.4899 24.9504 25.24 110,446
11/15/2016 24.3 25.1 24.3 24.8 17,827
11/14/2016 24.7 24.7 24.01 24.21 55,449
11/11/2016 25.01 25.13 24.4 24.78 39,281
11/10/2016 25.55 25.55 24.84 25.2717 30,546
11/09/2016 25.45 25.5 25.21 25.43 40,088
11/08/2016 25.58 25.7 25.45 25.52 15,371
11/07/2016 25.6 25.66 25.35 25.5019 14,402
11/04/2016 25.38 25.56 25.345 25.48 10,736
11/03/2016 25.67 25.72 25.26 25.26 19,965
11/02/2016 25.63 25.9243 25.54 25.72 10,150
11/01/2016 26.08 26.23 25.71 25.86 9,752
10/31/2016 26.15 26.29 26.05 26.06 21,166
10/28/2016 26.58 26.6 26.14 26.25 17,017
10/27/2016 26.72 26.73 26.35 26.65 11,615
10/26/2016 26.6 26.77 26.45 26.71 11,617
10/25/2016 27.01 27.098 26.8607 27.05 21,572
10/24/2016 26.97 27.24 26.95 27.17 17,546
10/21/2016 26.78 26.98 26.68 26.98 31,114
10/20/2016 26.76 26.8 26.24 26.79 5,346
10/19/2016 26.76 26.9299 26.76 26.76 16,699
10/18/2016 26.4 26.9 26.31 26.85 26,064
10/17/2016 26.25 26.41 26.245 26.41 7,694
10/14/2016 26.18 26.3 26.0335 26.3 9,381
10/13/2016 26.06 26.2 25.95 26.1 12,755
10/12/2016 26.15 26.36 26.06 26.1 21,852
10/11/2016 26.49 26.57 26.0738 26.27 16,757
10/10/2016 26.74 26.78 26.41 26.57 16,048
10/07/2016 26.62 26.69 26.53 26.68 4,475
10/06/2016 26.43 26.6 26.41 26.57 7,882
10/05/2016 26.35 26.4899 26.35 26.45 6,451
10/04/2016 26.35 26.47 26.34 26.35 6,619
10/03/2016 26.39 26.48 26.31 26.31 9,968
09/30/2016 26.61 26.75 26.3 26.34 23,910
09/29/2016 26.71 26.83 26.52 26.58 11,792
09/28/2016 26.77 26.84 26.62 26.79 12,565
09/27/2016 26.77 26.84 26.63 26.71 12,004
09/26/2016 26.74 26.84 26.6149 26.77 11,401
09/23/2016 26.8 26.89 26.56 26.89 6,097
09/22/2016 26.75 26.99 26.61 26.89 23,640
09/21/2016 26.19 26.69 26.19 26.56 21,603
09/20/2016 26.06 26.2 26.06 26.19 8,714
09/19/2016 26.06 26.12 26.06 26.06 7,060
09/16/2016 26.23 26.23 26.04 26.04 13,336
09/15/2016 26.19 26.29 26.1 26.21 9,963
09/14/2016 26.28 26.3 26.05 26.08 23,118
09/13/2016 26.33 26.33 26.1 26.24 10,060
09/12/2016 26.24 26.29 26.03 26.28 10,047
09/09/2016 26.52 26.52 26.07 26.19 73,627
09/08/2016 26.65 26.68 26.4 26.48 54,784
09/07/2016 26.77 26.77 26.66 26.6999 6,054
09/06/2016 26.787 26.87 26.67 26.74 12,053
09/02/2016 26.85 26.9 26.83 26.89 9,377
*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?