Historical Stock Prices

(ETF)
PRN 
$48.3896
*  
0.2204
0.45%
Get PRN Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
02/20/2015 48.57 49.0299 48.28 48.95 21,892
02/19/2015 48.38 48.64 48.38 48.5472 28,389
02/18/2015 48.23 48.37 47.79 48.28 57,429
02/17/2015 47.97 48.2699 47.97 48.15 7,992
02/13/2015 47.83 48.2899 47.83 48.23 15,907
02/12/2015 47.06 47.99 47.06 47.89 32,904
02/11/2015 47.3245 47.3599 47.1507 47.27 10,037
02/10/2015 46.94 47.229 46.68 47.13 12,038
02/09/2015 46.78 47.1299 46.75 46.8 25,094
02/06/2015 47.08 47.284 46.92 46.97 18,297
02/05/2015 46.92 47.0773 46.75 47.018 20,349
02/04/2015 46.62 46.9 46.54 46.77 12,527
02/03/2015 46.34 46.83 46.34 46.81 14,156
02/02/2015 45.52 45.9865 45.2678 45.9865 23,981
01/30/2015 46.03 46.05 45.567 45.58 23,056
01/29/2015 45.81 46.3399 45.582 46.26 8,842
01/28/2015 46.85 46.8699 45.88 45.99 16,242
01/27/2015 46.68 46.6999 45.99 46.5 59,518
01/26/2015 46.62 47.09 46.62 47.09 79,746
01/23/2015 46.9696 47.0499 46.74 46.76 29,703
01/22/2015 45.99 47.17 45.99 47.09 46,783
01/21/2015 45.79 46.45 45.79 46.13 19,673
01/20/2015 46.38 46.38 45.5 45.93 16,606
01/16/2015 45.26 46.11 45.26 46.082 10,322
01/15/2015 46.05 46.07 45.528 45.6544 9,531
01/14/2015 45.69 45.96 45.69 45.92 30,036
01/13/2015 46.65 46.96 45.7676 46.05 50,218
01/12/2015 46.47 46.51 46.08 46.285 25,138
01/09/2015 46.94 46.94 46.6 46.6 35,255
01/08/2015 46.37 46.98 46.16 46.98 51,853
01/07/2015 45.87 45.92 45.54 45.885 29,308
01/06/2015 45.941 46.02 45.0874 45.6623 113,176
01/05/2015 46.97 46.97 46.04 46.11 106,279
01/02/2015 47.59 47.662 46.75 47.18 20,719
12/31/2014 47.81 48.002 47.41 47.41 48,837
12/30/2014 47.8 48.65 47.78 47.8759 21,485
12/29/2014 48.2 48.2 47.75 48.08 113,923
12/26/2014 48 48.229 48 48.106 45,792
12/24/2014 47.85 48.049 47.85 48 5,566
12/23/2014 47.56 47.9 47.54 47.8 7,804
12/22/2014 46.8701 47.44 46.8701 47.44 8,995
12/19/2014 46.93 47.121 46.87 47.1 9,618
12/18/2014 46.76 46.92 46.5 46.92 17,961
12/17/2014 44.9309 46.07 44.88 45.9604 23,771
12/16/2014 44.9156 45.65 44.8951 44.915 25,935
12/15/2014 45.26 45.4 44.75 44.87 8,421
12/12/2014 45.65 45.71 45.1601 45.19 130,996
12/11/2014 46.11 46.559 46.0604 46.0604 9,537
12/10/2014 46.71 46.71 45.731 45.7809 16,793
12/09/2014 45.9 46.9206 45.79 46.89 16,055
12/08/2014 47.41 47.41 46.3799 46.57 16,265
12/05/2014 47.48 47.5699 47.3601 47.4 15,886
12/04/2014 47.47 47.61 47.07 47.249 24,095
12/03/2014 46.85 47.49 46.85 47.39 9,934
12/02/2014 46.19 46.79 46.19 46.73 18,829
12/01/2014 46.92 47.28 46.0001 46.179 100,426
11/28/2014 48.37 48.37 47.07 47.07 4,493
11/26/2014 48.07 48.45 48.0601 48.13 6,059
11/25/2014 48.39 48.39 48.0247 48.176 18,075
11/24/2014 48.01 48.179 47.96 48.179 29,607
11/21/2014 47.98 48.14 47.61 47.761 9,848
11/20/2014 47 47.45 46.97 47.42 17,296
11/19/2014 47.04 47.29 46.97 47.17 6,822
11/18/2014 47.21 47.5 47.21 47.34 30,157
11/17/2014 47.21 47.2699 47.07 47.07 8,530
11/14/2014 47 47.4362 46.19 47.25 7,766
11/13/2014 46.4094 47.99 46.4094 47.21 54,463
11/12/2014 47.49 47.6599 47.33 47.5304 9,613
11/11/2014 47.12 47.56 47.12 47.44 28,759
11/10/2014 47.09 47.42 47.09 47.42 15,830
11/07/2014 46.86 47.23 46.86 47.03 15,889
11/06/2014 46.4501 46.9 46.4501 46.9 59,730
11/05/2014 46.5001 46.56 46.3632 46.45 13,340
11/04/2014 46.62 46.74 46.19 46.3 7,923
11/03/2014 46.84 46.9599 46.5501 46.6401 15,768
10/31/2014 46.63 46.84 46.4763 46.84 30,013
10/30/2014 45.49 46.15 45.45 45.9901 8,266
10/29/2014 46 46 45.2817 45.6001 39,713
10/28/2014 45.13 45.8599 45.1201 45.82 10,392
10/27/2014 44.74 44.9099 44.6484 44.79 18,291
10/24/2014 44.64 45.0535 44.6101 45.04 41,063
10/23/2014 44.28 45.0962 44.19 44.84 24,566
10/22/2014 44.31 44.46 43.65 43.65 15,359
10/21/2014 43.32 44.3 43.32 44.3 14,670
10/20/2014 42.79 43.176 42.79 43.09 243,866
10/17/2014 42.9 43.42 42.9 43.18 20,603
10/16/2014 41.46 42.5 41.3003 42.43 25,269
10/15/2014 40.7 41.805 39.73 41.6901 48,408
10/14/2014 41.3 41.95 40.96 41.4 25,697
10/13/2014 42.12 42.5141 41.01 41.01 13,272
10/10/2014 42.96 43.03 42.066 42.074 17,615
10/09/2014 44.25 44.25 42.92 43.08 9,780
10/08/2014 43.79 44.38 43.23 44.38 19,592
10/07/2014 44.67 44.67 43.8 43.8 8,337
10/06/2014 45.25 45.51 44.79 44.91 10,805
10/03/2014 45 45.292 44.9 45.2 7,971
10/02/2014 44.62 44.89 44.012 44.622 57,248
10/01/2014 45.5 45.922 44.53 44.67 53,720
09/30/2014 45.98 45.99 45.74 45.7906 2,947
09/29/2014 45.7528 46.25 45.7528 46.13 4,244
09/26/2014 46.0962 46.498 46.08 46.42 6,289
09/25/2014 46.27 46.28 45.7945 45.9262 10,666
09/24/2014 46.02 46.5899 46.02 46.54 8,078
09/23/2014 46.44 46.57 46.24 46.3201 14,395
09/22/2014 46.86 46.86 46.579 46.63 7,431
09/19/2014 47.86 47.86 47.22 47.25 8,073
09/18/2014 47.42 47.6 47.42 47.6 8,704
09/17/2014 47.15 47.56 47.15 47.4701 4,177
09/16/2014 46.6412 47.21 46.64 47.179 10,046
09/15/2014 47.14 47.14 46.764 46.9017 6,149
09/12/2014 47.35 47.36 47.15 47.1736 3,223
09/11/2014 47.12 47.53 46.89 47.5 4,973
09/10/2014 47.16 47.2793 47.01 47.27 14,312
09/09/2014 47.78 47.79 47.336 47.336 9,194
09/08/2014 47.63 48.08 47.63 47.97 9,385
09/05/2014 47.9 47.9 47.29 47.85 4,804
09/04/2014 47.61 48.04 47.6 47.66 21,335
09/03/2014 48.14 48.14 47.7 47.7 9,169
09/02/2014 47.7 48.07 47.7 47.92 9,828
08/29/2014 47.73 47.75 47.5 47.75 6,448
08/28/2014 47.62 47.72 47.45 47.6301 16,222
08/27/2014 47.87 47.9 47.77 47.82 12,504
08/26/2014 48.05 48.05 47.869 47.869 9,406
08/25/2014 48 48.06 47.9 47.91 15,951
08/22/2014 47.72 47.8821 47.56 47.7732 17,176
08/21/2014 47.74 47.8391 47.72 47.81 30,545
08/20/2014 47.5699 47.76 47.55 47.72 9,114
08/19/2014 47.44 47.61 47.211 47.6061 5,058
08/18/2014 46.81 47.2899 46.81 47.26 8,330
08/15/2014 46.84 46.84 46.19 46.533 55,862
08/14/2014 46.5366 46.57 46.39 46.5499 15,895
08/13/2014 46.07 46.4 46 46.3679 7,558
08/12/2014 46.03 46.071 45.69 45.7988 6,216
08/11/2014 45.7165 46.2699 45.7165 46.04 6,935
08/08/2014 45.1915 45.74 45.1915 45.74 7,320
08/07/2014 45.33 45.45 45.01 45.08 17,929
08/06/2014 45.02 45.36 44.87 45.14 21,385
08/05/2014 45.43 45.65 45.0901 45.24 27,810
08/04/2014 44.68 45.2 44.68 45.2 23,574
08/01/2014 44.64 44.864 43.74 44.8 46,049
07/31/2014 46 46 44.77 44.83 31,932
07/30/2014 46.44 46.44 46.18 46.44 10,180
07/29/2014 46.94 47.07 46.29 46.29 11,973
07/28/2014 47.18 47.18 46.65 46.811 7,248
07/25/2014 47.28 47.4299 47.1 47.18 7,123
07/24/2014 47.78 47.78 47.46 47.51 13,585
07/23/2014 47.51 47.88 47.46 47.6848 19,859
07/22/2014 47.61 48.39 47.48 47.73 19,025
07/21/2014 47.21 47.333 46.94 47.2771 21,901
07/18/2014 47.0301 47.4315 47.0301 47.4315 32,077
07/17/2014 47.35 47.51 46.87 46.87 15,624
07/16/2014 47.78 47.78 47.38 47.52 65,701
07/15/2014 47.73 47.84 47.2301 47.52 20,864
07/14/2014 47.52 47.7651 47.52 47.67 27,004
07/11/2014 47.1 47.35 47.04 47.32 17,777
07/10/2014 46.96 47.41 46.03 47.16 24,802
07/09/2014 47.62 47.719 47.5178 47.58 39,953
07/08/2014 47.83 47.83 47.292 47.47 14,704
07/07/2014 48.49 48.5127 47.65 47.89 9,723
07/03/2014 48.53 48.73 48.27 48.64 9,712
07/02/2014 48.61 48.78 48.27 48.27 27,096
07/01/2014 48.18 48.69 48.18 48.5 10,516
06/30/2014 47.8 48.14 47.8 48.069 15,502
06/27/2014 47.55 48.059 47.55 48.02 8,163
06/26/2014 47.51 47.6668 47.42 47.6336 5,616
06/25/2014 47.38 47.71 47.16 47.71 8,109
06/24/2014 48.08 48.39 47.5 47.51 11,992
06/23/2014 48.0141 48.17 48.0001 48.07 6,742
06/20/2014 48.03 48.1866 47.9389 48.18 11,072
06/19/2014 48.02 48.0899 47.7278 47.932 5,053
06/18/2014 47.6 47.9364 47.41 47.89 44,010
06/17/2014 47.45 47.9199 47.38 47.74 21,591
06/16/2014 47.3 47.601 47.3 47.49 8,198
06/13/2014 47.23 47.41 47 47.35 30,168
06/12/2014 47.57 47.5813 47.0905 47.16 4,882
06/11/2014 47.5301 47.82 47.5301 47.6 25,824
06/10/2014 47.95 47.95 47.6901 47.92 60,463
06/09/2014 47.8 48.45 47.746 48.14 94,193
06/06/2014 47.6301 47.93 47.6301 47.93 20,587
06/05/2014 46.65 47.4495 46.61 47.35 15,935
06/04/2014 46.275 46.6799 46.275 46.62 7,192
06/03/2014 46.51 46.51 46.0272 46.34 28,599
06/02/2014 46.5 46.5799 45.98 46.56 16,229
05/30/2014 46.51 46.51 46.2301 46.47 7,533
05/29/2014 46.58 46.6299 46.31 46.59 10,076
05/28/2014 46.6499 46.6499 46.4282 46.4282 17,317
05/27/2014 46.28 46.6393 46.21 46.44 18,189
05/23/2014 45.32 45.95 45.3 45.93 16,463
05/22/2014 45.2339 45.482 45.2339 45.35 8,469
05/21/2014 45.14 45.27 44.85 45.18 7,611
05/20/2014 45.39 45.39 44.7201 44.89 9,400
05/19/2014 45.17 45.73 45.17 45.64 10,270
05/16/2014 45.06 45.19 44.76 45.18 21,890
05/15/2014 44.88 45.09 44.66 45.036 17,015
05/14/2014 46.08 46.09 45.4583 45.49 24,668
05/13/2014 46.53 46.6788 46.17 46.17 49,073
05/12/2014 45.81 46.49 45.8012 46.48 24,464
05/09/2014 45.29 45.53 45.1 45.51 142,209
05/08/2014 45.57 46.1 45.31 45.3901 41,562
05/07/2014 45.9 45.9 45.34 45.85 269,699
05/06/2014 46.26 46.49 45.93 45.93 8,549
05/05/2014 46.05 46.56 45.7701 46.4722 59,368
05/02/2014 46.28 46.4601 46.1694 46.2801 5,475
05/01/2014 46.34 46.804 46.0801 46.2332 33,149
04/30/2014 46.09 46.42 45.822 46.42 12,606
04/29/2014 45.77 46.1405 45.71 46.07 158,829
04/28/2014 46.27 46.31 44.961 45.61 18,648
04/25/2014 46.46 46.53 45.94 46.01 162,246
04/24/2014 46.97 46.97 46.2 46.62 11,518
*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?