Historical Stock Prices

PUBGY 
$20.9
*  
-0.425
-1.99 %
Get PUBGY Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PUBGY 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 21.095 21.095 20.9 20.9 23,679
05/21/2015 21.39 21.41 21.27 21.325 20,136
05/20/2015 21.29 21.55 21.28 21.46 27,422
05/19/2015 21.39 21.49 21.34 21.45 32,172
05/18/2015 21.38 21.38 21.25 21.25 41,101
05/15/2015 21.47 21.57 21.358 21.57 42,022
05/14/2015 21.23 21.3 21.08 21.3 52,089
05/13/2015 20.96 21 20.85 20.98 77,595
05/12/2015 20.74 20.74 20.59 20.65 10,681
05/11/2015 20.84 20.91 20.805 20.85 19,144
05/08/2015 20.85 21.06 20.83 21.02 16,165
05/07/2015 20.5 20.6 20.36 20.59 20,887
05/06/2015 20.64 20.64 20.35 20.46 14,750
05/05/2015 20.77 20.77 20.44 20.51 22,076
05/04/2015 21.251 21.251 21.03 21.11 16,677
05/01/2015 21.14 21.14 20.89 21.1 18,269
04/30/2015 20.79 21.01 20.78 20.99 179,650
04/29/2015 20.85 20.85 20.52 20.68 139,793
04/28/2015 20.76 20.95 20.76 20.95 50,739
04/27/2015 21.16 21.33 21.16 21.225 20,999
04/24/2015 20.915 21.15 20.84 21.12 64,985
04/23/2015 20.91 21.05 20.75 20.96 77,027
04/22/2015 21.2 21.225 20.93 21.035 39,301
04/21/2015 20.63 20.79 20.58 20.6 97,061
04/20/2015 19.43 19.52 19.325 19.41 21,420
04/17/2015 19.614 19.7 19.51 19.685 31,840
04/16/2015 19.8 19.9 19.65 19.835 48,675
04/15/2015 19.59 19.78 19.54 19.76 17,579
04/14/2015 19.68 19.71 19.56 19.67 38,744
04/13/2015 19.745 19.84 19.65 19.725 14,946
04/10/2015 19.79 20.09 19.79 20.09 37,040
04/09/2015 20 20 19.76 19.865 51,179
04/08/2015 19.92 19.92 19.61 19.61 60,822
04/07/2015 19.88 20.02 19.82 19.83 22,161
04/06/2015 19.82 20.07 19.82 20.01 27,699
04/02/2015 19.61 19.7606 19.585 19.75 29,019
04/01/2015 19.51 19.51 19.24 19.34 129,003
03/31/2015 19.29 19.4 19.19 19.27 95,538
03/30/2015 19.53 19.66 19.41 19.63 22,464
03/27/2015 19.34 19.44 19.1208 19.39 53,540
03/26/2015 19.28 19.41 19.195 19.31 103,452
03/25/2015 20.15 20.16 19.89 19.89 213,415
03/24/2015 20.32 20.42 20.26 20.26 78,453
03/23/2015 20.28 20.3645 20.17 20.28 42,713
03/20/2015 20.24 20.33 20.15 20.25 46,928
03/19/2015 19.8 19.91 19.75 19.88 21,542
03/18/2015 19.82 20.32 19.765 20.32 35,089
03/17/2015 20.08 20.08 19.86 19.93 39,750
03/16/2015 20.24 20.35 20.19 20.28 30,112
03/13/2015 19.94 20.1 19.86 20.01 32,830
03/12/2015 19.69 19.86 19.6 19.86 21,494
03/11/2015 19.37 19.6 19.28 19.54 30,713
03/10/2015 19.47 19.53 19.36 19.43 46,203
03/09/2015 19.8 19.8 19.64 19.72 34,104
03/06/2015 20.04 20.11 19.993 20.05 54,573
03/05/2015 20.24 20.28 20.15 20.225 29,673
03/04/2015 19.98 20.07 19.87 20.06 34,827
03/03/2015 20.36 20.37 20.18 20.25 30,845
03/02/2015 20.3 20.5 20.3 20.49 116,048
02/27/2015 20.26 20.4 20.21 20.38 57,195
02/26/2015 20.33 20.36 20.25 20.32 57,642
02/25/2015 20.37 20.38 20.235 20.35 47,409
02/24/2015 20.31 20.46 20.27 20.4 49,833
02/23/2015 20.36 20.43 20.28 20.4 26,945
*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?