Historical Stock Prices

PTY 
$13.58
*  
0.14
1.04%
Get PTY Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PTY now
Exchange: NYSE

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 28-MAY-2015 TO 28-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.
08/28/2015 13.47 13.647 13.45 13.58 160,178
08/27/2015 13.37 13.47 13.2668 13.44 214,364
08/26/2015 13.3 13.36 13.03 13.24 354,980
08/25/2015 13.31 13.5 13.15 13.2 322,849
08/24/2015 13.37 13.37 12.03 13.14 682,064
08/21/2015 13.85 13.8799 13.57 13.61 413,517
08/20/2015 13.93 13.95 13.86 13.88 239,489
08/19/2015 13.92 13.98 13.91 13.96 221,561
08/18/2015 13.95 13.99 13.83 13.99 301,088
08/17/2015 14.02 14.03 13.97 13.97 197,186
08/14/2015 14 14.06 13.97 14.05 111,571
08/13/2015 14 14.05 13.98 13.98 117,954
08/12/2015 14.02 14.07 13.95 14.02 214,752
08/11/2015 13.93 14.08 13.93 14.02 186,431
08/10/2015 14.23 14.29 14.06 14.08 201,956
08/07/2015 14.25 14.28 14.1501 14.2 122,577
08/06/2015 14.15 14.3 14.15 14.3 101,365
08/05/2015 14.46 14.47 14.12 14.12 207,504
08/04/2015 14.35 14.49 14.32 14.39 275,220
08/03/2015 14.38 14.43 14.29 14.31 216,696
07/31/2015 14.36 14.47 14.3 14.31 125,108
07/30/2015 14.38 14.4 14.3 14.355 142,762
07/29/2015 14.3 14.36 14.29 14.36 137,553
07/28/2015 14.1 14.25 14.1 14.24 143,862
07/27/2015 14.1 14.13 13.91 14.05 309,394
07/24/2015 14.36 14.42 14.14 14.25 272,070
07/23/2015 14.4 14.48 14.36 14.36 182,962
07/22/2015 14.43 14.48 14.34 14.39 208,672
07/21/2015 14.22 14.45 14.22 14.45 269,249
07/20/2015 14.43 14.45 14.21 14.22 254,087
07/17/2015 14.47 14.67 14.37 14.45 152,854
07/16/2015 14.5 14.56 14.45 14.48 231,423
07/15/2015 14.38 14.49 14.33 14.49 179,162
07/14/2015 14.45 14.47 14.35 14.39 194,109
07/13/2015 14.39 14.46 14.37 14.44 167,547
07/10/2015 14.42 14.48 14.35 14.38 218,770
07/09/2015 14.49 14.49 14.32 14.35 128,296
07/08/2015 14.53 14.53 14.4 14.4 244,491
07/07/2015 14.55 14.58 14.425 14.56 171,569
07/06/2015 14.45 14.5199 14.34 14.45 259,899
07/02/2015 14.52 14.66 14.45 14.53 304,491
07/01/2015 14.51 14.58 14.4 14.54 345,343
06/30/2015 14.09 14.5 14.0779 14.48 321,699
06/29/2015 14.16 14.242 13.95 14.01 461,593
06/26/2015 14.38 14.47 14.23 14.26 405,994
06/25/2015 14.45 14.4694 14.33 14.41 219,188
06/24/2015 14.28 14.43 14.2501 14.42 294,049
06/23/2015 14.17 14.25 14.1 14.24 399,079
06/22/2015 14.32 14.37 14.21 14.22 317,950
06/19/2015 14.33 14.34 14.26 14.31 321,495
06/18/2015 14.28 14.3785 14.262 14.29 427,347
06/17/2015 14.35 14.37 14.27 14.32 253,517
06/16/2015 14.38 14.5 14.33 14.36 256,929
06/15/2015 14.29 14.41 14.28 14.39 292,081
06/12/2015 14.23 14.38 14.2 14.32 355,065
06/11/2015 14.29 14.36 14.21 14.27 405,284
06/10/2015 14.45 14.48 14.25 14.29 887,403
06/09/2015 14.77 14.78 14.47 14.5 471,154
06/08/2015 14.97 15.06 14.83 14.85 314,636
06/05/2015 15.14 15.15 14.94 14.97 292,557
06/04/2015 15.18 15.2498 15.16 15.18 132,086
06/03/2015 15.14 15.25 15.09 15.24 173,297
06/02/2015 15.11 15.22 15.04 15.16 234,353
06/01/2015 15 15.18 14.93 15.14 235,281
05/29/2015 14.93 15.03 14.91 14.96 256,966
05/28/2015 15.06 15.12 14.9 14.94 449,074
*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?