Home > Quotes > PVR > Historical Prices

Historical Stock Prices

PVR 
$25.66
*  
0.59
  negative  
2.35%
Get PVR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 25.3 25.8899 25.2001 25.66 220,689
05/16/2013 25.88 26 24.95 25.07 619,885
05/15/2013 25.74 26.15 25.55 25.79 304,993
05/14/2013 25.99 26.2 25.77 25.96 290,822
05/13/2013 25.79 25.95 25.5418 25.85 292,271
05/10/2013 25.56 25.92 25.35 25.79 358,451
05/09/2013 25.36 25.75 25.1565 25.53 389,949
05/08/2013 24.75 25.3 24.61 25.3 391,661
05/07/2013 24.58 25.78 24.06 24.62 418,507
05/06/2013 24.82 24.9199 24.35 24.41 410,774
05/03/2013 25.5 25.5 25.08 25.25 377,443
05/02/2013 25.49 25.62 25.2 25.3 452,112
05/01/2013 25 25.44 24.82 25.23 555,921
04/30/2013 24.89 25 24.572 25 385,815
04/29/2013 24.83 25.07 24.75 24.91 304,505
04/26/2013 25.15 25.35 24.33 24.67 452,381
04/25/2013 23.9 25.469 23.9 24.92 737,561
04/24/2013 24.1 24.3325 23.36 23.73 974,627
04/23/2013 24.93 24.99 23.88 24.1 748,794
04/22/2013 25.2 25.2 24.61 24.8 401,902
04/19/2013 24.91 25.17 24.84 25.05 468,440
04/18/2013 24.56 24.94 24.36 24.85 275,136
04/17/2013 24.56 24.64 24.03 24.45 250,692
04/16/2013 24.18 24.77 24.14 24.57 403,464
04/15/2013 24.45 24.69 23.96 24.03 642,125
04/12/2013 24.58 24.79 24.31 24.56 375,958
04/11/2013 24.83 24.9 24.41 24.64 525,886
04/10/2013 24.9 25.66 24.575 24.74 766,344
04/09/2013 24.19 25.31 24.12 24.84 734,432
04/08/2013 23.72 24.19 23.72 24.13 547,665
04/05/2013 23.31 23.88 23.26 23.78 625,378
04/04/2013 23.36 23.62 23.21 23.53 358,031
04/03/2013 23.74 23.84 23.28 23.41 675,952
04/02/2013 23.63 23.98 23.53 23.77 739,091
04/01/2013 24.11 24.135 23.88 24.03 500,035
03/28/2013 24 24.27 23.93 24.11 617,375
03/27/2013 23.77 24.09 23.6 23.9 514,078
03/26/2013 23.64 24.03 23.54 23.81 469,328
03/25/2013 23.71 23.98 23.42 23.51 332,977
03/22/2013 23.73 23.83 23.55 23.69 810,380
03/21/2013 22.91 23.84 22.91 23.59 606,218
03/20/2013 22.88 23 22.65 22.9 430,979
03/19/2013 22.75 22.84 22.5 22.73 376,859
03/18/2013 22.23 22.83 22.23 22.74 533,329
03/15/2013 22.89 22.98 22.22 22.45 1,440,635
03/14/2013 22.87 22.94 22.57 22.86 388,841
03/13/2013 23 23.04 22.5 22.76 2,052,029
03/12/2013 22.78 23.06 22.7201 22.94 1,123,123
03/11/2013 22.79 22.99 22.66 22.71 272,576
03/08/2013 22.52 22.8 22.5 22.8 577,491
03/07/2013 22.3 22.67 22.17 22.57 654,379
03/06/2013 22.97 22.97 22.08 22.3 928,501
03/05/2013 23.03 23.25 22.85 22.89 318,838
03/04/2013 22.83 23 22.63 22.98 500,190
03/01/2013 23.09 23.16 22.85 22.85 294,949
02/28/2013 23.22 23.47 23.1 23.2 443,223
02/27/2013 23 23.44 22.96 23.24 606,620
02/26/2013 22.63 23.06 22.52 22.98 859,343
02/25/2013 22.24 23.2 22.07 22.6 935,094
02/22/2013 22 22.5 21.87 22.01 1,358,476
02/21/2013 22.65 22.795 21.9 21.94 1,564,102
02/20/2013 25.14 25.14 22.36 23 3,289,234
02/19/2013 25.54 25.84 25.42 25.75 446,946
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.