Portugal Telecom SGPS, S.A . Historical Stock Prices

PT 
$0.87
*  
0.08
8.42%
Get PT Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading PT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.9101  0.9211  0.87  0.87 597,028
01/27/2015 0.91 0.9211 0.87 0.87 597,028
01/26/2015 1 1 0.9406 0.95 528,892
01/23/2015 1.05 1.08 0.9705 1.05 1,433,549
01/22/2015 0.87 1 0.86 1 1,251,546
01/21/2015 0.77 0.87 0.7446 0.84 1,832,738
01/20/2015 0.79 0.859 0.772 0.831 361,427
01/16/2015 0.7799 0.8212 0.77 0.79 622,140
01/15/2015 0.8026 0.8531 0.7964 0.8496 416,452
01/14/2015 0.9 0.91 0.77 0.78 728,378
01/13/2015 0.9 0.9 0.9 0.9 00
01/12/2015 0.9 0.9 0.9 0.9 00
01/09/2015 0.9 0.9 0.9 0.9 00
01/08/2015 0.8595 0.9 0.845 0.9 1,262,754
01/07/2015 0.8813 0.9 0.79 0.8601 2,832,559
01/06/2015 1.02 1.02 0.9401 0.95 1,252,935
01/05/2015 1 1.05 0.9701 1 1,075,365
01/02/2015 1.02 1.07 1.01 1.05 525,540
12/31/2014 1.02 1.1 1.01 1.06 1,432,999
12/30/2014 1.1 1.11 1.03 1.05 1,413,919
12/29/2014 1.11 1.13 1.09 1.12 1,895,740
12/26/2014 1.21 1.23 1.2 1.21 318,455
12/24/2014 1.2 1.22 1.19 1.21 257,555
12/23/2014 1.2 1.24 1.19 1.22 599,289
12/22/2014 1.17 1.23 1.17 1.21 819,404
12/19/2014 1.24 1.26 1.2 1.26 709,947
12/18/2014 1.2 1.29 1.19 1.29 671,160
12/17/2014 1.18 1.22 1.17 1.2 812,050
12/16/2014 1.22 1.25 1.19 1.19 1,074,048
12/15/2014 1.28 1.31 1.23 1.24 897,265
12/12/2014 1.38 1.3999 1.28 1.31 854,526
12/11/2014 1.41 1.42 1.34 1.36 592,257
12/10/2014 1.49 1.49 1.4 1.41 536,886
12/09/2014 1.51 1.53 1.48 1.5 831,532
12/08/2014 1.55 1.56 1.47 1.48 891,572
12/05/2014 1.66 1.68 1.61 1.61 416,613
12/04/2014 1.68 1.78 1.65 1.66 627,391
12/03/2014 1.67 1.75 1.62 1.65 951,666
12/02/2014 1.7 1.71 1.63 1.63 520,862
12/01/2014 1.77 1.8 1.6375 1.65 677,011
11/28/2014 1.87 1.89 1.81 1.82 569,110
11/26/2014 1.92 1.93 1.87 1.88 323,733
11/25/2014 1.84 1.94 1.8355 1.91 975,883
11/24/2014 1.86 1.86 1.81 1.83 631,865
11/21/2014 1.83 1.88 1.81 1.86 688,504
11/20/2014 1.77 1.82 1.74 1.8 598,635
11/19/2014 1.77 1.79 1.755 1.76 269,484
11/18/2014 1.77 1.791 1.75 1.77 572,929
11/17/2014 1.72 1.76 1.71 1.72 524,150
11/14/2014 1.7 1.71 1.66 1.69 436,620
11/13/2014 1.75 1.76 1.68 1.69 1,009,552
11/12/2014 1.74 1.79 1.71 1.74 1,087,316
11/11/2014 1.75 1.78 1.69 1.71 1,077,612
11/10/2014 1.68 1.7 1.63 1.64 1,747,831
11/07/2014 1.48 1.55 1.47 1.52 581,089
11/06/2014 1.52 1.5499 1.49 1.49 943,035
11/05/2014 1.56 1.57 1.5 1.53 433,810
11/04/2014 1.6 1.6 1.46 1.55 1,397,208
11/03/2014 1.73 1.74 1.61 1.62 1,130,974
10/31/2014 1.61 1.71 1.61 1.63 1,707,904
10/30/2014 1.42 1.559 1.41 1.52 1,124,824
10/29/2014 1.46 1.48 1.41 1.41 742,406
10/28/2014 1.34 1.42 1.34 1.41 955,142
10/27/2014 1.3 1.32 1.29 1.3 564,575
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?