PVTB

PrivateBancorp, Inc. Historical Stock Prices

$30.47
*  
0.40
1.3%
Get PVTB Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading PVTB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PVTB 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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  30.75  31.08  30.14  30.47 640,180
09/15/2014 30.75 31.08 30.14 30.47 640,180
09/12/2014 30.4 31.04 30.21 30.87 1,460,948
09/11/2014 30 30.81 29.95 30.53 993,921
09/10/2014 30.26 30.7 30.26 30.59 306,930
09/09/2014 30.3 30.45 29.82 30.25 658,919
09/08/2014 29.8 30.26 29.71 30.25 242,711
09/05/2014 29.9 29.99 29.59 29.88 290,190
09/04/2014 30.3 30.52 29.928 30.04 351,975
09/03/2014 30.39 30.51 30.014 30.14 409,949
09/02/2014 29.7 30.39 29.58 30.36 567,875
08/29/2014 29.26 29.53 29.07 29.49 262,143
08/28/2014 29.37 29.59 29.04 29.16 207,893
08/27/2014 29.65 29.8 29.42 29.46 251,902
08/26/2014 29.36 29.76 29.16 29.69 279,274
08/25/2014 29.2 29.43 29.06 29.31 254,809
08/22/2014 29.21 29.47 28.92 29.11 229,101
08/21/2014 28.9 29.36 28.52 29.23 216,828
08/20/2014 28.92 29.25 28.43 28.93 456,935
08/19/2014 28.83 29.175 28.6401 29.01 356,562
08/18/2014 28.39 28.84 28.39 28.83 251,932
08/15/2014 28.72 28.83 27.95 28.24 286,733
08/14/2014 28.69 28.97 28.33 28.45 164,052
08/13/2014 28.44 28.68 28.06 28.65 190,529
08/12/2014 28.22 28.56 28.05 28.32 178,632
08/11/2014 28.44 28.71 28.04 28.4 226,541
08/08/2014 28.04 28.43 27.76 28.28 372,816
08/07/2014 28.53 28.55 27.86 28.06 303,104
08/06/2014 28.15 28.75 28.06 28.5 297,016
08/05/2014 28.02 28.7 28.02 28.31 176,874
08/04/2014 28.49 28.82 27.96 28.28 322,783
08/01/2014 28.84 29.096 28.14 28.44 367,333
07/31/2014 29.08 29.41 28.8 28.8 406,121
07/30/2014 29.04 29.56 28.88 29.45 578,631
07/29/2014 28.91 29.15 28.69 28.82 237,914
07/28/2014 29.17 29.285 28.66 28.85 383,026
07/25/2014 29.02 29.39 28.908 29.23 191,522
07/24/2014 28.81 29.5 28.81 29.29 253,740
07/23/2014 29.24 29.24 28.74 29 271,822
07/22/2014 29.31 29.555 29.12 29.19 326,499
07/21/2014 29.11 29.61 29.03 29.24 621,068
07/18/2014 28.27 29.69 28.27 29.36 759,429
07/17/2014 29.5 29.85 28.29 28.39 667,639
07/16/2014 29.5 29.5 28.69 28.78 366,180
07/15/2014 29.04 29.45 28.95 29.29 498,142
07/14/2014 29.31 29.61 28.8 28.93 296,619
07/11/2014 28.83 29.46 28.51 29.09 475,492
07/10/2014 29.27 29.364 28.68 28.91 402,484
07/09/2014 29.49 29.64 29.03 29.08 491,887
07/08/2014 30 30.04 29.31 29.32 433,778
07/07/2014 29.9 30.44 29.74 30.14 986,899
07/03/2014 29.1 29.95 29.1 29.87 288,158
07/02/2014 29.43 29.7 28.9 28.96 423,550
07/01/2014 29.17 29.96 29.17 29.45 374,358
06/30/2014 29.13 29.3 28.88 29.06 622,738
06/27/2014 28.93 29.44 28.93 29.16 1,223,027
06/26/2014 29.04 29.24 28.6101 29.18 201,906
06/25/2014 28.6 29.19 28.16 29.12 329,426
06/24/2014 29.07 29.55 28.69 28.82 392,297
06/23/2014 29.43 29.46 29.11 29.2 294,821
06/20/2014 29.22 29.45 29.104 29.4 1,129,987
06/19/2014 29.29 29.31 28.905 29.105 306,237
06/18/2014 29.16 29.438 28.93 29.3 575,690
06/17/2014 28.21 29.32 28.21 29.06 522,468
06/16/2014 28.72 29.2 28.16 28.31 484,257
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?