PVTB

PrivateBancorp, Inc. Historical Stock Prices

$41.44
*  
0.10
0.24%
Get PVTB Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PVTB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PVTB After Hours
 
 
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 30-APR-2015 TO 31-JUL-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  41.42  41.56  40.85  41.44 236,786
07/31/2015 41.67 42.11 41.18 41.34 503,069
07/30/2015 41.2 41.75 40.96 41.73 384,177
07/29/2015 41.21 41.4 40.88 41.25 313,344
07/28/2015 41.75 41.82 40.77 41.21 341,690
07/27/2015 41.61 41.61 40.93 41.28 299,210
07/24/2015 41.96 42.26 41.44 41.62 482,032
07/23/2015 42.69 42.865 41.86 42.07 582,101
07/22/2015 42.19 42.76 42.15 42.57 313,323
07/21/2015 42.31 42.93 41.94 42.15 812,061
07/20/2015 42.19 42.47 41.77 42.47 492,896
07/17/2015 42.2 42.372 41.26 41.95 520,845
07/16/2015 42.13 42.71 41.49 41.99 999,206
07/15/2015 40.71 41.21 40.33 41.12 789,910
07/14/2015 39.79 40.455 39.79 40.42 341,342
07/13/2015 40.3 40.52 39.95 40.16 424,509
07/10/2015 39.98 40.06 39.495 39.9 471,868
07/09/2015 39.18 39.46 38.83 39.31 467,150
07/08/2015 38.64 38.975 38.36 38.6 652,024
07/07/2015 39.76 39.76 38.58 38.96 517,579
07/06/2015 39.32 39.86 38.96 39.78 330,316
07/02/2015 40.71 40.74 39.63 39.79 510,939
07/01/2015 40.55 40.78 40.22 40.71 653,344
06/30/2015 40.42 40.56 39.56 39.82 705,291
06/29/2015 40.78 41.03 39.84 39.9 439,957
06/26/2015 41.14 41.44 40.84 41.15 894,357
06/25/2015 41.17 41.17 40.59 40.93 421,636
06/24/2015 40.88 41.33 40.72 40.81 284,686
06/23/2015 40.8 41.29 40.8 41.13 550,963
06/22/2015 40.46 40.84 40.38 40.69 237,691
06/19/2015 40.22 40.37 39.89 40.05 603,971
06/18/2015 40.03 40.42 39.17 40.17 478,478
06/17/2015 40.95 41 39.67 39.84 386,439
06/16/2015 40.02 40.75 40.02 40.73 529,506
06/15/2015 40.14 40.62 39.96 40.2 493,339
06/12/2015 40.81 40.86 40.41 40.63 603,815
06/11/2015 41.03 41.09 40.46 40.85 456,797
06/10/2015 40.5 41.09 40.23 41.01 618,150
06/09/2015 39.62 40.3 39.31 40.23 431,056
06/08/2015 39.53 39.9 39.2155 39.48 547,376
06/05/2015 39.19 39.94 38.98 39.47 1,117,698
06/04/2015 39.15 39.3 38.65 39 319,523
06/03/2015 38.86 39.54 38.78 39.39 391,983
06/02/2015 38.01 38.92 37.89 38.77 398,602
06/01/2015 38.34 38.34 37.6 38.01 531,342
05/29/2015 38.52 38.79 37.96 38.13 669,632
05/28/2015 38.36 38.67 38.15 38.66 473,445
05/27/2015 38.22 38.39 37.82 38.34 350,926
05/26/2015 37.97 38.03 37.57 38 457,876
05/22/2015 38.26 38.58 37.96 38.04 238,190
05/21/2015 38.24 38.564 38 38.19 231,819
05/20/2015 38.75 38.75 38.24 38.39 356,599
05/19/2015 38.83 38.98 38.61 38.7 424,508
05/18/2015 37.82 38.7 37.555 38.68 296,635
05/15/2015 38.2 38.25 37.45 37.71 309,125
05/14/2015 38.41 38.54 38.15 38.29 436,892
05/13/2015 38.15 38.36 37.65 38.17 362,753
05/12/2015 37.5 38.37 37.14 38.05 413,153
05/11/2015 37.17 37.89 36.87 37.57 505,038
05/08/2015 37.88 37.96 37.12 37.62 327,577
05/07/2015 37.62 37.98 37.3 37.52 511,339
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
*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?