Historical Stock Prices

(ETF)
PRN 
$43.91
*  
0.09
0.2%
Get PRN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PRN 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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 44.63 44.63 43.5501 43.91 23,526
08/27/2015 43.28 44.13 43.2299 44 91,153
08/26/2015 42.99 43.26 41.81 42.79 37,513
08/25/2015 43.16 43.16 41.6218 41.7799 46,907
08/24/2015 41.11 43.19 19.63 41.98 71,925
08/21/2015 44.23 44.3899 43.46 43.52 57,924
08/20/2015 45.55 45.5999 44.77 44.8741 28,377
08/19/2015 46.43 46.43 45.7901 45.96 32,066
08/18/2015 46.48 46.5899 46.3 46.52 32,488
08/17/2015 46.05 46.5356 45.85 46.5356 44,073
08/14/2015 45.96 46.26 45.7701 46.26 24,750
08/13/2015 45.73 46.0899 45.58 45.9299 45,430
08/12/2015 45.47 46.55 45.0401 45.64 22,039
08/11/2015 45.78 46.1 45.7 45.88 25,717
08/10/2015 46.3699 46.4499 46.11 46.2774 56,862
08/07/2015 45.67 45.72 45.3966 45.65 113,062
08/06/2015 46.31 46.31 45.7 45.85 118,677
08/05/2015 46.28 46.571 46.22 46.2667 61,525
08/04/2015 46.11 46.11 44.89 45.87 83,237
08/03/2015 46.16 46.16 45.73 46.01 39,002
07/31/2015 46.33 47 46.23 46.3399 49,036
07/30/2015 46.4 46.4 46.13 46.25 68,059
07/29/2015 46.05 46.5299 45.73 46.41 101,696
07/28/2015 45.37 45.6999 44.97 45.59 66,040
07/27/2015 45.61 45.61 45.0201 45.13 56,645
07/24/2015 46.03 46.168 45.5101 45.63 50,490
07/23/2015 46.66 46.6799 46.0053 46.05 65,795
07/22/2015 46.47 46.47 46.2501 46.37 62,415
07/21/2015 46.75 46.75 46.314 46.3399 67,719
07/20/2015 47.11 47.11 46.76 46.822 99,849
07/17/2015 46.79 46.79 46.58 46.7147 148,857
07/16/2015 46.79 46.9194 46.64 46.85 88,536
07/15/2015 47.05 47.05 46.52 46.58 50,650
07/14/2015 46.64 46.9399 46.64 46.9 56,024
07/13/2015 46.6 46.7 46.488 46.7 44,755
07/10/2015 46.03 46.2 45.8301 46.18 55,413
07/09/2015 45.95 45.95 45.5 45.5 58,455
07/08/2015 46.07 46.07 45.3001 45.35 20,257
07/07/2015 46.19 46.19 45.4 46.17 35,694
07/06/2015 45.82 46.41 45.82 46.04 77,715
07/02/2015 46.51 46.59 46.1701 46.3694 11,808
07/01/2015 46.66 46.73 46.31 46.53 20,952
06/30/2015 46.46 46.48 46.09 46.31 15,557
06/29/2015 46.93 47.01 46.11 46.12 76,804
06/26/2015 47.76 47.76 47.05 47.12 12,262
06/25/2015 47.93 47.93 47.2 47.26 21,519
06/24/2015 48.16 48.1699 47.54 47.5798 20,394
06/23/2015 48.57 48.57 48.08 48.185 34,814
06/22/2015 48.278 48.3704 48.2029 48.26 37,249
06/19/2015 48.24 48.3099 48.12 48.18 125,480
06/18/2015 47.83 48.44 47.83 48.31 16,833
06/17/2015 47.95 47.95 47.55 47.7785 33,147
06/16/2015 47.9 47.9 47.48 47.73 20,181
06/15/2015 47.55 47.79 47.39 47.63 18,045
06/12/2015 48.15 48.15 47.84 47.95 15,401
06/11/2015 48.12 48.19 47.85 48.1399 31,778
06/10/2015 47.61 47.89 47.42 47.83 13,498
06/09/2015 47.31 47.4363 47.07 47.25 38,454
06/08/2015 47.94 47.94 47.351 47.3553 16,365
06/05/2015 47.5673 47.7232 47.4501 47.7036 16,316
06/04/2015 47.75 47.88 47.43 47.5 22,503
06/03/2015 47.7993 48.1301 47.72 48.01 8,279
06/02/2015 47.71 47.97 45.9024 47.7299 21,733
06/01/2015 47.87 47.87 47.278 47.69 71,718
05/29/2015 48.16 48.16 47.26 47.4375 28,755
05/28/2015 47.85 47.97 47.748 47.9543 21,586
*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?