Historical Stock Prices

(ETF)
PRME 
$19.34
*  
unch
unch
Get PRME Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading PRME 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 17-NOV-2016 TO 17-FEB-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.
02/17/2017 19.34 19.34 19.34 19.34 00
02/16/2017 19.31 19.34 19.31 19.34 256
02/15/2017 19.32 19.32 19.32 19.32 00
02/14/2017 19.31 19.44 19.24 19.32 3,151
02/13/2017 19.44 19.45 19.43 19.43 5,050
02/10/2017 19.35 19.421 19.3372 19.421 1,500
02/09/2017 19.1901 19.28 19.1901 19.28 675
02/08/2017 19.21 19.21 19.21 19.21 00
02/07/2017 19.22 19.23 19.15 19.21 1,400
02/06/2017 19.1731 19.21 19.1731 19.21 1,750
02/03/2017 19.22 19.32 19.22 19.32 1,001
02/02/2017 19.13 19.15 19.1 19.15 2,000
02/01/2017 19.26 19.26 18.92 19.05 3,100
01/31/2017 19.2 19.2 19.05 19.17 15,182
01/30/2017 19.25 19.25 19.04 19.11 34,018
01/27/2017 19.44 19.44 19.44 19.44 152
01/26/2017 19.48 19.48 19.48 19.48 00
01/25/2017 19.4995 19.4995 19.48 19.48 800
01/24/2017 19.36 19.36 19.36 19.36 350
01/23/2017 19.1407 19.26 19.1407 19.24 2,557
01/20/2017 19.03 19.09 19.03 19.06 9,602
01/19/2017 19.08 19.08 19 19.025 1,800
01/18/2017 19.38 19.44 19.27 19.28 41,400
01/17/2017 19.2367 19.2699 19.2367 19.258 985
01/13/2017 19.1675 19.1675 19.1675 19.1675 125
01/12/2017 19.15 19.18 19.03 19.18 2,950
01/11/2017 19.1833 19.32 19.1833 19.25 2,104
01/10/2017 19.29 19.29 19.24 19.24 1,600
01/09/2017 19.32 19.43 19.22 19.37 13,606
01/06/2017 19.47 19.51 19.41 19.45 6,800
01/05/2017 19.32 19.47 19.32 19.47 1,100
01/04/2017 19.28 19.38 19.21 19.32 7,448
01/03/2017 19.11 19.53 18.88 19.175 21,405
12/30/2016 19.23 19.35 19.17 19.35 18,224
12/29/2016 19 19.07 18.97 19.06 1,815
12/28/2016 18.88 18.94 18.78 18.87 31,818
12/27/2016 18.95 19.03 18.57 18.95 5,500
12/23/2016 18.9 18.91 18.79 18.86 7,300
12/22/2016 18.8 18.81 18.75 18.8 4,900
12/21/2016 18.51 18.8 18.26 18.5 162,800
12/20/2016 19.6137 19.6137 19.6137 19.6137 219
12/19/2016 19.55 19.55 19.55 19.55 00
12/16/2016 19.55 19.55 19.55 19.55 00
12/15/2016 19.55 19.55 19.55 19.55 00
12/14/2016 19.7 19.7001 19.55 19.55 600
12/13/2016 19.731 19.7485 19.73 19.7485 1,839
12/12/2016 19.642 19.642 19.642 19.642 00
12/09/2016 19.642 19.642 19.642 19.642 00
12/08/2016 19.64 19.642 19.64 19.642 300
12/07/2016 19.17 19.17 19.17 19.17 00
12/06/2016 19.17 19.17 19.17 19.17 00
12/05/2016 19.17 19.17 19.17 19.17 00
12/02/2016 19.18 19.18 19.16 19.17 1,300
12/01/2016 19.1204 19.1204 19.1204 19.1204 00
11/30/2016 19.1204 19.1204 19.1204 19.1204 00
11/29/2016 19.1204 19.1204 19.1204 19.1204 00
11/28/2016 19.1204 19.1204 19.1204 19.1204 00
11/25/2016 19.1204 19.1204 19.1204 19.1204 00
11/23/2016 19.1204 19.1204 19.1204 19.1204 00
11/22/2016 19.0894 19.1204 19.0894 19.1204 325
11/21/2016 19.0686 19.0686 19.0686 19.0686 00
11/18/2016 19.0686 19.0686 19.0686 19.0686 00
11/17/2016 19.0686 19.0686 19.0686 19.0686 00
*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?