Historical Stock Prices

PTKFY 
$29.6
*  
0.79
2.74 %
Get PTKFY Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PTKFY now


Community Rating:
 
 
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 24-JAN-2015 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 28.878 29.6 28.75 29.6 893
04/23/2015 29.178 29.178 29.178 29.178 00
04/22/2015 28.81 28.81 28.81 28.81 920
04/21/2015 29.1 29.6 28.6 29.1 00
04/20/2015 29.092 29.092 29.092 29.092 00
04/17/2015 29.19 29.19 29.13 29.13 449
04/16/2015 29.092 29.092 29.092 29.092 00
04/15/2015 27.95 27.95 27.95 27.95 319
04/14/2015 28.93 28.93 28.93 28.93 243
04/13/2015 28.065 28.065 27.78 27.78 423
04/10/2015 28.649 28.649 28.649 28.649 00
04/09/2015 28.44 29.05 27.83 28.44 00
04/08/2015 28.483 28.483 28.483 28.483 00
04/07/2015 28.84 28.84 28.84 28.84 3,251
04/06/2015 29.22 29.33 28.3 28.3 1,362
04/02/2015 28.665 29.6 27.73 28.665 00
04/01/2015 28.599 28.599 28.599 28.599 00
03/31/2015 28.528 28.528 28.528 28.528 00
03/30/2015 29.14 29.14 29.14 29.14 636
03/27/2015 28.2775 28.71 28.2775 28.71 806
03/26/2015 27.925 27.925 27.925 27.925 822
03/25/2015 27.83 28.12 27.83 28.12 244
03/24/2015 28.516 28.516 28.516 28.516 00
03/23/2015 27.62 27.62 27.62 27.62 696
03/20/2015 27.74 28.58 26.9 27.74 00
03/19/2015 28.002 28.002 28.002 28.002 00
03/18/2015 27.46 27.46 27.46 27.46 104
03/17/2015 26.87 26.87 26.87 26.87 201
03/16/2015 27.035 27.035 27.035 27.035 00
03/13/2015 27.54 27.54 27.54 27.54 290
03/12/2015 27.44 27.44 27.44 27.44 280
03/11/2015 27.185 27.5 26.87 27.185 00
03/10/2015 27.499 27.499 27.499 27.499 00
03/09/2015 26.99 27.39 26.99 27 1,909
03/06/2015 28.87 28.87 28.87 28.87 375
03/05/2015 28.14 28.14 28.14 28.14 332
03/04/2015 28.269 28.269 28.269 28.269 00
03/03/2015 27.76 27.76 27.76 27.76 489
03/02/2015 28.205 28.65 27.76 28.205 00
02/27/2015 27.93 27.93 27.93 27.93 00
02/26/2015 28.13 28.13 28.13 28.13 814
02/25/2015 28.55 28.55 28.54 28.54 368
02/24/2015 28.145 28.145 28.145 28.145 00
02/23/2015 28.4 28.4 28.4 28.4 240
02/20/2015 28.05 28.05 28.05 28.05 4,362
02/19/2015 28.05 28.05 28.05 28.05 739
02/18/2015 28.11 28.11 28.11 28.11 00
02/17/2015 28.43 28.54 28.43 28.43 570
02/13/2015 29.55 30.05 29.55 30.05 1,747
02/12/2015 29.35 29.35 29.35 29.35 270
02/11/2015 28.58 29.2 28.26 28.26 676
02/10/2015 29.045 29.045 29.045 29.045 00
02/09/2015 29.46 29.46 29.46 29.46 149
02/06/2015 29.345 29.51 29.18 29.345 00
02/05/2015 28.894 28.894 28.894 28.894 00
02/04/2015 29.51 29.51 29.26 29.51 552
02/03/2015 28.845 28.845 28.845 28.845 00
02/02/2015 29.215 29.3 29.13 29.215 00
01/30/2015 29.445 29.445 29.445 29.445 00
01/29/2015 29.08 29.56 29.08 29.56 1,455
01/28/2015 30.02 30.02 30.01 30.01 621
01/27/2015 30.01 30.01 29.55 29.55 1,932
01/26/2015 29.87 29.87 29.87 29.87 241
*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?