Historical Stock Prices

(ETF)
PRB 
$24.6
*  
0.1199
0.49%
Get PRB Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PRB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 24.6 24.6 24.6 24.6 100
02/26/2015 24.4801 24.4801 24.4801 24.4801 00
02/25/2015 24.4801 24.4801 24.4801 24.4801 00
02/24/2015 24.5499 24.55 24.4801 24.4801 928
02/23/2015 24.59 24.6 24.55 24.55 4,156
02/20/2015 24.59 24.59 24.58 24.59 5,617
02/19/2015 24.53 24.55 24.478 24.5399 2,130
02/18/2015 24.528 24.576 24.528 24.576 617
02/17/2015 24.45 24.5378 24.36 24.36 2,971
02/13/2015 24.5999 24.5999 24.5999 24.5999 00
02/12/2015 24.48 24.5999 24.47 24.5999 4,534
02/11/2015 24.5 24.5308 24.4954 24.5308 1,135
02/10/2015 24.6099 24.6099 24.597 24.597 400
02/09/2015 24.57 24.57 24.57 24.57 185
02/06/2015 24.5 24.5 24.46 24.46 1,616
02/05/2015 24.5674 24.62 24.5674 24.619 3,874
02/04/2015 24.52 24.52 24.52 24.52 00
02/03/2015 24.52 24.5452 24.52 24.52 309
02/02/2015 24.62 24.62 24.51 24.5419 2,817
01/30/2015 24.5999 24.5999 24.572 24.572 781
01/29/2015 24.49 24.59 24.49 24.5 7,277
01/28/2015 24.61 24.61 24.61 24.61 204
01/27/2015 24.54 24.5499 24.49 24.49 3,243
01/26/2015 24.61 24.61 24.575 24.6 901
01/23/2015 24.51 24.62 24.51 24.62 2,551
01/22/2015 24.59 24.59 24.59 24.59 00
01/21/2015 24.589 24.59 24.47 24.59 5,596
01/20/2015 24.48 24.48 24.48 24.48 187
01/16/2015 24.4822 24.4822 24.4822 24.4822 00
01/15/2015 24.542 24.542 24.46 24.4822 873
01/14/2015 24.47 24.55 24.44 24.55 9,840
01/13/2015 24.37 24.3908 24.37 24.3908 1,014
01/12/2015 24.36 24.47 24.36 24.39 1,967
01/09/2015 24.4 24.48 24.3266 24.33 5,943
01/08/2015 24.3 24.3 24.3 24.3 1,212
01/07/2015 24.36 24.36 24.3506 24.3506 887
01/06/2015 24.39 24.44 24.34 24.34 17,566
01/05/2015 24.29 24.3386 24.2117 24.31 5,207
01/02/2015 24.34 24.35 24.29 24.33 3,264
12/31/2014 24.28 24.28 24.24 24.24 300
12/30/2014 24.25 24.2646 24.24 24.25 15,909
12/29/2014 24.35 24.35 24.166 24.268 19,853
12/26/2014 24.28 24.33 24.21 24.286 10,984
12/24/2014 24.26 24.26 24.26 24.26 259
12/23/2014 24.36 24.4599 24.32 24.32 21,459
12/22/2014 24.354 24.354 24.354 24.354 00
12/19/2014 24.33 24.354 24.33 24.354 7,313
12/18/2014 24.3401 24.36 24.33 24.34 6,367
12/17/2014 24.42 24.42 24.34 24.3416 5,302
12/16/2014 24.32 24.33 24.32 24.32 1,250
12/15/2014 24.4 24.59 24.32 24.32 22,287
12/12/2014 24.563 24.563 24.32 24.482 2,885
12/11/2014 24.46 24.5699 24.38 24.4 1,028
12/10/2014 24.45 24.45 24.34 24.45 22,704
12/09/2014 24.54 24.54 24.45 24.45 1,513
12/08/2014 24.41 24.59 24.33 24.45 12,428
12/05/2014 24.51 24.51 24.401 24.478 4,999
12/04/2014 24.47 24.52 24.44 24.5 3,443
12/03/2014 24.5324 24.5324 24.53 24.53 613
12/02/2014 24.66 24.67 24.45 24.53 8,141
12/01/2014 24.64 24.64 24.3601 24.47 20,842
11/28/2014 24.5399 24.5399 24.53 24.53 377
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?