Platinum Underwriters Holdings, Ltd Historical Stock Prices

PTP 
$61.38
*  
0.18
0.29%
Get PTP Alerts
*Delayed - data as of Sep. 29, 2014  -  Find a broker to begin trading PTP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PTP 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 for next time

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

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  61.13  61.82  60.93  61.38 95,997
09/29/2014 61.21 61.82 60.93 61.38 96,100
09/26/2014 60.87 61.59 60.55 61.56 76,704
09/25/2014 61.46 61.46 60.55 60.83 165,460
09/24/2014 61.32 61.63 60.99 61.47 88,698
09/23/2014 61.74 62.06 61.1 61.1 135,640
09/22/2014 62.3 62.57 61.88 61.93 120,832
09/19/2014 63.32 63.614 62.42 62.56 232,787
09/18/2014 63.03 63.49 62.3 63.39 107,364
09/17/2014 62.78 63.44 62.5 62.99 129,666
09/16/2014 62.73 63.24 62.44 62.85 133,945
09/15/2014 62.7 63.29 62.42 62.91 144,321
09/12/2014 62.91 63 62.49 62.59 135,932
09/11/2014 61.98 62.99 61.81 62.84 223,787
09/10/2014 61.37 62.24 61.37 62.23 130,579
09/09/2014 62.02 62.16 61.18 61.47 199,974
09/08/2014 62.24 62.72 61.89 62.25 120,200
09/05/2014 61.89 62.53 61.62 62.45 120,584
09/04/2014 62.11 62.7783 62.07 62.08 98,169
09/03/2014 63.29 63.29 62.1 62.15 156,685
09/02/2014 62.63 63.33 62.35 62.93 113,068
08/29/2014 62.25 62.73 62.13 62.47 122,580
08/28/2014 62.07 62.65 61.59 62.28 140,344
08/27/2014 61.48 62.43 61.23 62.16 253,131
08/26/2014 61.71 62.125 61.49 61.55 171,812
08/25/2014 61.54 62.14 61.54 61.82 112,665
08/22/2014 61.77 61.91 61.37 61.37 145,978
08/21/2014 61.32 62.1 60.93 61.97 141,746
08/20/2014 61.72 61.87 61.4 61.46 171,083
08/19/2014 62.04 62.16 61.91 61.99 115,878
08/18/2014 62.21 62.32 61.79 61.88 134,433
08/15/2014 61.76 62.28 61.2 61.8 163,359
08/14/2014 60.87 61.34 60.62 61.29 132,348
08/13/2014 60.58 60.96 60.58 60.69 135,029
08/12/2014 60.48 60.93 60.44 60.53 133,997
08/11/2014 60.07 60.75 60.07 60.62 167,818
08/08/2014 59.41 60.12 59.37 59.84 181,051
08/07/2014 59.96 60 59.32 59.47 139,544
08/06/2014 59.14 60.03 59.14 59.87 128,439
08/05/2014 59.47 59.62 59.152 59.37 118,393
08/04/2014 59.39 59.87 58.85 59.64 204,199
08/01/2014 58.63 59.4 58.35 59.19 169,472
07/31/2014 58.82 59.595 58.6 58.6 228,886
07/30/2014 60.74 60.74 59.36 59.41 197,561
07/29/2014 61.49 61.49 60.35 60.38 204,812
07/28/2014 61.21 61.7 60.77 61.51 213,901
07/25/2014 62.01 62.11 61.31 61.32 164,913
07/24/2014 62.57 62.91 62.27 62.46 147,403
07/23/2014 62.28 62.65 61.9801 62.41 153,585
07/22/2014 61.72 62.87 61.56 62.42 214,962
07/21/2014 61.69 62.15 61.28 61.83 170,886
07/18/2014 61.91 62.31 61.6 62.03 292,150
07/17/2014 60.81 64.44 60.32 62.59 500,201
07/16/2014 66.41 66.57 65.19 65.41 94,211
07/15/2014 65.96 66.52 65.73 66.06 158,233
07/14/2014 65.89 66.13 65.612 65.81 88,647
07/11/2014 65.09 65.44 64.6 65.33 61,773
07/10/2014 64.31 65.25 64.23 65.05 106,759
07/09/2014 65.73 65.73 64.97 65.34 69,839
07/08/2014 65.21 65.623 64.856 65.56 95,185
07/07/2014 65.52 65.76 65.06 65.21 110,228
07/03/2014 65.33 65.72 65.192 65.71 28,327
07/02/2014 65.51 65.97 64.93 65.18 86,017
07/01/2014 64.98 66.09 64.786 65.55 150,462
06/30/2014 64.56 64.98 64.15 64.85 120,223
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?