Pt Kalba Farma Unsp/Adr Historical Stock Prices

PTKFY 
$20.75
*  
0.356
1.75 %
Get PTKFY Alerts
*Delayed - data as of May 24, 2016 12:13 ET  -  Find a broker to begin trading PTKFY now


Community Rating:
View:    PTKFY Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
12:13 N/A 20.75 20.75 20.75 287
05/20/2016 20.394 20.394 20.394 20.394 1,021
05/19/2016 20.657 20.657 20.657 20.657 00
05/18/2016 19.95 19.95 19.95 19.95 768
05/17/2016 19.69 19.69 19.69 19.69 2,858
05/16/2016 19.8 19.8 19.8 19.8 243
05/13/2016 19.82 19.82 19.82 19.82 00
05/12/2016 19.9 19.9 19.605 19.605 633
05/11/2016 19.692 19.692 19.692 19.692 00
05/10/2016 19.73 20.13 19.33 19.73 00
05/09/2016 19.639 19.639 19.639 19.639 00
05/06/2016 19.43 19.43 19.43 19.43 261
05/05/2016 19.9 19.92 19.9 19.92 1,745
05/04/2016 19.56 19.56 19.56 19.56 1,454
05/03/2016 19.96 19.96 19.96 19.96 13,382
05/02/2016 20.47 20.47 20.47 20.47 233
04/29/2016 20.852 20.852 20.852 20.852 00
04/28/2016 20.23 20.6 19.86 20.23 00
04/27/2016 20.387 20.387 20.387 20.387 00
04/26/2016 20.13 20.13 20.13 20.13 281
04/25/2016 20.87 20.87 20.87 20.87 278
04/22/2016 21.1 21.1 21.1 21.1 116
04/21/2016 21.2 21.2 21.2 21.2 256
04/20/2016 21.106 21.106 21.106 21.106 30,921
04/19/2016 21.24 21.24 21 21.15 93,162
04/18/2016 21.05 21.21 21.05 21.21 1,361
04/15/2016 21.67 21.67 21.67 21.67 406
04/14/2016 20.86 21.33 20.77 20.77 1,619
04/13/2016 20.86 20.93 20.86 20.93 6,534
04/12/2016 21.733 21.733 21.733 21.733 00
04/11/2016 21.45 21.45 21.43 21.43 523
04/08/2016 21.914 21.914 21.914 21.914 00
04/07/2016 21.58 21.58 21.49 21.49 52,840
04/06/2016 21.435 21.81 21.06 21.435 00
04/05/2016 21.4744 21.49 21.4744 21.49 3,454
04/04/2016 21.57 21.85 21.57 21.85 376
04/01/2016 21.57 21.57 21.52 21.52 275
03/31/2016 21.795 21.795 21.795 21.795 00
03/30/2016 21.285 21.5 21.07 21.285 00
03/29/2016 19.257 19.257 19.257 19.257 00
03/28/2016 18.86 19 18.72 18.86 00
03/24/2016 19.544 19.544 19.544 19.544 00
03/23/2016 19.6 19.6 19.6 19.6 146
03/22/2016 19.727 19.727 19.727 19.727 00
03/21/2016 19.825 20.07 19.825 20.07 1,464
03/18/2016 19.745 20.03 19.46 19.745 00
03/17/2016 20.008 20.008 20.008 20.008 00
03/16/2016 19.54 19.54 19.54 19.54 170
03/15/2016 20.07 20.07 19.28 19.28 468
03/14/2016 19.58 20.12 19.58 20.12 1,023
03/11/2016 19.9 19.9 19.9 19.9 154
03/10/2016 19.945 20.01 19.88 19.945 00
03/09/2016 20.391 20.391 20.391 20.391 00
03/08/2016 20.12 20.36 19.88 20.12 00
03/07/2016 20.248 20.248 20.248 20.248 00
03/04/2016 20.2 20.5 20 20 1,654
03/03/2016 19.71 19.77 19.48 19.48 997
03/02/2016 19.66 19.68 19.66 19.68 449
03/01/2016 19.935 20.02 19.85 19.935 00
02/29/2016 19.6625 19.77 19.6625 19.77 944
02/26/2016 19.073 19.073 19.073 19.073 00
02/25/2016 19.19 19.19 19.19 19.19 218
02/24/2016 19.534 19.534 19.534 19.534 00
02/23/2016 19.05 19.05 19.05 19.05 865
02/22/2016 19.135 19.135 18.86 18.86 730
*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?