PT KALBA FARMA UNSP/ADR Historical Stock Prices

PTKFY 
$24.6
*  
-1.04
-4.06 %
Get PTKFY Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PTKFY now


Community Rating:
View:    PTKFY 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 03-MAY-2015 TO 03-AUG-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.
16:00 N/A  24.60  24.60  24.60 357
08/03/2015 24.6 24.6 24.6 24.6 357
07/31/2015 25.64 25.64 25.64 25.64 997
07/30/2015 25.469 25.469 25.469 25.469 00
07/29/2015 25.065 25.19 24.94 25.065 00
07/28/2015 24.587 24.587 24.587 24.587 00
07/27/2015 24.83 24.83 24.7 24.7 883
07/24/2015 24.66 24.66 24.66 24.66 344
07/23/2015 25.1 25.1 25.09 25.09 350
07/22/2015 25.416 25.416 25.416 25.416 00
07/21/2015 25.56 25.56 25.56 25.56 850
07/20/2015 25.47 25.47 25.47 25.47 327
07/17/2015 25.404 25.404 25.404 25.404 00
07/16/2015 25.56 25.56 25.56 25.56 598
07/15/2015 24.6 24.7 24.6 24.7 290
07/14/2015 24.72 24.72 24.71 24.71 1,078
07/13/2015 24.8075 24.8075 24.54 24.54 900
07/10/2015 24.15 24.15 24.15 24.15 1,259
07/09/2015 23.67 23.67 23.67 23.67 352
07/08/2015 24.803 24.803 24.803 24.803 00
07/07/2015 24.795 25.33 24.26 24.795 00
07/06/2015 24.717 24.717 24.717 24.717 00
07/02/2015 24.805 25.28 24.33 24.805 00
07/01/2015 24.33 24.33 24.33 24.33 1,149
06/30/2015 25.2 26.03 24.37 25.2 00
06/29/2015 25.628 25.628 25.628 25.628 00
06/26/2015 25.47 25.47 24.39 24.39 1,058
06/25/2015 23.96 23.96 23.96 23.96 810
06/24/2015 25.66 25.66 25.66 25.66 194
06/23/2015 24.745 24.745 24.745 24.745 00
06/22/2015 24.48 24.48 24.48 24.48 269
06/19/2015 24.828 24.828 24.828 24.828 00
06/18/2015 25.6 25.6 25.6 25.6 1,185
06/17/2015 24.5 24.82 24.5 24.82 267
06/16/2015 24.09 24.09 23.8815 23.8815 711
06/15/2015 23.18 23.39 23.18 23.39 882
06/12/2015 25.07 25.07 25.07 25.07 810
06/11/2015 24.9535 24.9535 24.9535 24.9535 198
06/10/2015 25.69 25.69 25.69 25.69 428
06/09/2015 24.815 25.17 24.46 24.815 00
06/08/2015 25.8135 25.8135 25.8135 25.8135 209
06/05/2015 26.205 26.65 25.76 26.205 00
06/04/2015 26.49 26.93 26.05 26.49 00
06/03/2015 26.72 27.22 26.22 26.72 00
06/02/2015 27.035 27.58 26.49 27.035 00
06/01/2015 27.1 27.71 26.49 27.1 00
05/29/2015 27.2 27.88 26.52 27.2 00
05/28/2015 26.38 26.95 25.81 26.38 00
05/27/2015 27.165 28.1 26.23 27.165 00
05/26/2015 27.706 27.706 27.706 27.706 00
05/22/2015 27.855 28.45 27.26 27.855 00
05/21/2015 27.67 27.67 27.67 27.67 379
05/20/2015 27.325 27.325 27.325 27.325 00
05/19/2015 26.47 26.47 26.47 26.47 204
05/18/2015 27.48 27.48 27.48 27.48 00
05/15/2015 27.18 27.18 27.18 27.18 250
05/14/2015 27.098 27.098 27.098 27.098 00
05/13/2015 27.585 27.99 27.18 27.585 00
05/12/2015 27.201 27.201 27.201 27.201 00
05/11/2015 28.38 28.38 28.38 28.38 267
05/08/2015 27.57 27.57 27.57 27.57 1,016
05/07/2015 27.681 27.681 27.681 27.681 00
05/06/2015 27.57 27.57 27.36 27.36 439
05/05/2015 28.3394 28.3394 28.16 28.16 4,397
05/04/2015 28.7499 28.7499 28.7499 28.7499 281
*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?