Historical Stock Prices

(ETF)
PRN 
$48.06
*  
0.32
0.66%
Get PRN Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 48.81 48.81 48.03 48.06 40,386
05/21/2015 48.3 48.49 48.2 48.38 16,503
05/20/2015 48.68 48.68 48.126 48.23 60,914
05/19/2015 48.41 48.5399 48.296 48.378 20,356
05/18/2015 47.9104 48.47 47.8901 48.4 13,547
05/15/2015 48.08 48.19 48 48.04 11,895
05/14/2015 47.7752 48.215 47.753 48.1784 13,140
05/13/2015 47.82 48.02 47.45 47.5656 27,493
05/12/2015 47.51 47.6799 47.3819 47.5207 12,236
05/11/2015 47.89 48.06 47.8643 47.8643 9,876
05/08/2015 48 48.16 47.8933 47.9167 7,014
05/07/2015 47.2 47.6096 47.13 47.45 28,099
05/06/2015 47.21 47.21 46.8267 47.06 15,931
05/05/2015 47.72 47.83 46.8701 46.92 35,316
05/04/2015 47.7 48.06 47.595 47.704 39,643
05/01/2015 46.75 47.65 46.74 47.59 41,610
04/30/2015 48.15 48.15 46.87 46.87 10,323
04/29/2015 48.25 48.25 47.5962 47.7501 13,083
04/28/2015 48.01 48.25 47.74 48.0701 30,015
04/27/2015 48.55 48.68 48.078 48.09 24,259
04/24/2015 48.75 48.751 48.3 48.3896 14,534
04/23/2015 48.36 48.72 48.25 48.61 19,758
04/22/2015 48.78 48.78 48.0499 48.4788 10,608
04/21/2015 48.55 49.2 48.1 48.29 14,545
04/20/2015 47.78 48.45 47.78 48.4112 16,323
04/17/2015 47.82 47.82 47.46 47.7325 12,069
04/16/2015 48.77 48.77 48.12 48.26 17,191
04/15/2015 48.49 48.68 48.445 48.52 20,779
04/14/2015 48.47 48.47 47.91 48.33 29,253
04/13/2015 48.61 48.82 48.42 48.42 19,910
04/10/2015 48.64 48.789 48.61 48.77 22,799
04/09/2015 48.32 48.6 48.18 48.6 22,525
04/08/2015 48.29 48.46 48.13 48.44 19,074
04/07/2015 48.43 48.45 48.18 48.19 13,184
04/06/2015 47.93 48.38 47.8301 48.28 45,899
04/02/2015 48.35 48.35 47.88 48.1 9,569
04/01/2015 48.28 48.28 47.8446 48.014 66,059
03/31/2015 48.34 48.41 48.18 48.26 18,963
03/30/2015 47.99 48.69 47.99 48.6 6,962
03/27/2015 47.72 47.8399 47.59 47.8399 16,129
03/26/2015 47.8 47.8 47.15 47.694 26,272
03/25/2015 49.09 49.09 47.65 47.75 14,864
03/24/2015 48.92 48.93 48.63 48.78 21,441
03/23/2015 49.36 49.36 48.8 48.81 18,690
03/20/2015 48.9101 49.2999 48.9101 49.25 10,286
03/19/2015 48.95 48.95 48.5801 48.81 13,711
03/18/2015 48.3 49.07 48.028 48.94 17,750
03/17/2015 48.86 48.86 48.3648 48.4821 26,598
03/16/2015 48.34 48.61 48.34 48.61 15,487
03/13/2015 48.37 48.37 47.6803 48.05 18,689
03/12/2015 47.945 48.35 47.88 48.35 11,553
03/11/2015 47.696 47.7 47.45 47.6099 8,185
03/10/2015 47.78 47.81 47.2401 47.52 19,408
03/09/2015 48.24 48.31 47.9901 48.25 15,829
03/06/2015 48.24 48.37 47.93 47.97 24,254
03/05/2015 48.81 48.81 48.354 48.56 10,885
03/04/2015 48.19 48.559 48.18 48.5308 26,092
03/03/2015 48.8272 48.8272 48.5641 48.73 59,979
03/02/2015 49.04 49.25 48.9 49.25 68,921
02/27/2015 49.0068 49.104 48.7701 48.7701 21,388
02/26/2015 49.21 49.2299 48.934 48.934 6,848
02/25/2015 49.282 49.3299 49.09 49.2199 16,185
02/24/2015 49.18 49.3899 49.14 49.3899 18,032
02/23/2015 49.78 49.78 48.79 49.12 17,151
*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?