PVTB

PrivateBancorp, Inc. Historical Stock Prices

$37.71
*  
0.56
1.51%
Get PVTB Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading PVTB now
Exchange: NASDAQ
Industry: Finance
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 06-FEB-2015 TO 06-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.
16:00  37.29  37.76  36.97  37.71 602,496
05/06/2015 37.29 37.76 36.97 37.71 602,971
05/05/2015 37.35 37.74 37.07 37.15 647,472
05/04/2015 37.05 37.78 36.83 37.49 537,311
05/01/2015 37.23 37.435 36.73 37.03 578,507
04/30/2015 37.12 37.45 36.61 37.07 634,721
04/29/2015 36.9 37.73 36.55 37.28 568,768
04/28/2015 36.06 37.117 36.02 37.03 379,456
04/27/2015 36.5 36.9 35.81 36.15 259,205
04/24/2015 36.86 37 36.35 36.48 212,157
04/23/2015 36.76 37.158 36.65 36.86 334,153
04/22/2015 36.98 37.32 36.46 36.9 288,861
04/21/2015 37.23 37.49 36.67 36.81 321,553
04/20/2015 36.65 37.09 36.26 37.02 460,385
04/17/2015 36.92 37.45 35.87 36.3 1,106,583
04/16/2015 37.14 37.79 36.21 37.16 902,538
04/15/2015 36.25 37.13 36.17 37.06 527,340
04/14/2015 36.47 36.5 35.83 36.24 397,956
04/13/2015 35.84 36.64 35.84 36.59 451,984
04/10/2015 35.88 35.93 35.42 35.89 244,566
04/09/2015 35.43 35.78 34.9 35.7 394,928
04/08/2015 35.48 36 35.34 35.51 557,669
04/07/2015 35.12 35.81 34.882 35.49 342,625
04/06/2015 35.12 35.34 34.52 35.17 429,162
04/02/2015 35.48 35.85 35.32 35.53 303,663
04/01/2015 35.03 35.44 34.53 35.41 360,381
03/31/2015 35.19 35.288 34.93 35.17 339,308
03/30/2015 34.55 35.63 34.52 35.42 453,481
03/27/2015 34.83 34.83 34.24 34.5 499,853
03/26/2015 34.57 35.07 34.29 34.79 481,934
03/25/2015 35.57 35.59 34.69 34.76 440,728
03/24/2015 35.79 35.81 35.24 35.45 573,273
03/23/2015 35.77 36.17 35.38 35.76 687,983
03/20/2015 35.61 36.31 35.49 35.86 1,383,426
03/19/2015 35.95 36 35.435 35.95 1,078,618
03/18/2015 36.24 36.95 35.56 35.91 628,897
03/17/2015 35.85 36.47 35.74 36.38 396,712
03/16/2015 36.08 36.5 35.78 35.91 450,873
03/13/2015 36.1 36.1 35.515 36.04 565,905
03/12/2015 35.43 36.25 35 36.16 612,224
03/11/2015 34.87 35.19 34.69 35.19 456,617
03/10/2015 35.08 35.11 34.7 34.77 462,799
03/09/2015 34.89 35.6 34.75 35.49 422,024
03/06/2015 34.62 35.98 34.53 34.95 793,422
03/05/2015 34.37 34.58 33.81 34.58 539,006
03/04/2015 34.45 34.6 34.13 34.23 580,854
03/03/2015 34.83 35.345 34.59 34.66 472,114
03/02/2015 34.64 35.4 34.53 35.09 615,468
02/27/2015 34.76 35.08 34.65 34.73 426,125
02/26/2015 34.8 35.015 34.59 34.95 260,826
02/25/2015 35.22 35.435 34.69 34.85 315,172
02/24/2015 35.01 35.8 34.99 35.18 338,558
02/23/2015 34.66 35 34.32 34.99 455,079
02/20/2015 34.61 35.2 34.17 35.16 343,600
02/19/2015 34.55 34.8 34.26 34.76 312,692
02/18/2015 35.25 35.39 34.56 34.73 536,910
02/17/2015 34.94 35.43 34.65 35.42 300,174
02/13/2015 34.77 35.11 34.54 34.98 435,991
02/12/2015 34.18 34.81 34.125 34.8 247,324
02/11/2015 33.98 34.2 33.61 33.94 342,421
02/10/2015 34.04 34.33 33.72 34.14 389,770
02/09/2015 34.07 34.4099 33.69 33.71 516,538
02/06/2015 33.28 34.23 33.28 34.19 636,228
*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?