Home > Quotes > PVTB > Historical Prices
PVTB

PrivateBancorp, Inc. Historical Stock Prices

$19.65
*  
0.19
  negative  
0.96%
Get PVTB Alerts
*Delayed - data as of May 23, 2013 12:47 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PVTB Real Time
 
 

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 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
12:47  19.64  19.849  19.5001  19.65 283,324
05/22/2013 20 20.7 19.65 19.84 584,337
05/21/2013 20.42 20.8299 20.36 20.57 360,862
05/20/2013 20.17 20.55 20.1 20.36 286,859
05/17/2013 20.08 20.27 20.08 20.26 291,988
05/16/2013 19.96 20.32 19.91 20.04 218,521
05/15/2013 20.1 20.26 19.94 20.13 295,050
05/14/2013 19.75 20.19 19.75 20.16 459,346
05/13/2013 19.67 19.93 19.5015 19.77 254,437
05/10/2013 19.55 19.78 19.38 19.68 281,371
05/09/2013 19.69 19.75 19.475 19.5 179,352
05/08/2013 19.98 19.98 19.55 19.76 357,151
05/07/2013 19.54 20 19.41 19.89 482,460
05/06/2013 19.19 19.56 19.05 19.49 308,685
05/03/2013 19.28 19.56 19.105 19.13 587,939
05/02/2013 19.19 19.565 18.96 19.01 1,127,009
05/01/2013 19.04 19.14 18.59 18.59 699,422
04/30/2013 19.18 19.28 19.0505 19.18 398,604
04/29/2013 18.75 19.24 18.64 19.14 526,197
04/26/2013 18.73 18.74 18.45 18.62 373,126
04/25/2013 18.63 18.885 18.51 18.6 678,152
04/24/2013 18.58 18.62 18.36 18.6 447,412
04/23/2013 18.5 18.74 18.41 18.68 508,369
04/22/2013 18.7 18.7 18.18 18.39 567,595
04/19/2013 18.34 18.83 18.08 18.66 868,109
04/18/2013 17.57 18.95 17.5601 18.22 1,845,060
04/17/2013 17.48 17.65 17.22 17.39 644,432
04/16/2013 17.68 17.862 17.43 17.69 434,549
04/15/2013 18.04 18.1 17.4 17.5 446,476
04/12/2013 18.41 18.58 17.97 18.12 489,254
04/11/2013 18.62 18.88 18.48 18.55 298,060
04/10/2013 18.28 18.78 18.28 18.7 340,294
04/09/2013 18.48 18.5 18.25 18.27 329,353
04/08/2013 18.29 18.52 18.04 18.5 211,423
04/05/2013 17.84 18.24 17.7 18.21 207,031
04/04/2013 18.07 18.22 17.79 18.17 335,460
04/03/2013 18.3 18.41 17.85 17.99 593,378
04/02/2013 18.77 18.8 18.19 18.32 372,878
04/01/2013 18.84 18.98 18.42 18.71 329,610
03/28/2013 19.06 19.06 18.79 18.89 245,971
03/27/2013 19.13 19.175 18.33 18.99 367,966
03/26/2013 19.35 19.4 19.08 19.3 197,169
03/25/2013 19.18 19.32 19.03 19.22 260,444
03/22/2013 19.09 19.17 19.02 19.08 129,068
03/21/2013 18.99 19.17 18.9 19 223,022
03/20/2013 19.01 19.1901 18.93 19.17 223,049
03/19/2013 18.67 18.91 18.67 18.86 228,675
03/18/2013 18.65 18.7899 18.41 18.64 405,741
03/15/2013 18.81 19.06 18.705 18.79 1,404,744
03/14/2013 18.52 18.8 18.42 18.76 360,769
03/13/2013 18.48 18.6 18.34 18.5 237,020
03/12/2013 18.57 18.76 18.37 18.51 201,642
03/11/2013 18.33 18.8 18.31 18.65 686,395
03/08/2013 18.58 18.68 18.29 18.39 238,720
03/07/2013 18.04 18.37 18.04 18.36 205,446
03/06/2013 18.3 18.33 17.85 18.04 427,107
03/05/2013 18.18 18.45 18.04 18.2 493,034
03/04/2013 17.78 18.15 17.78 18.11 628,486
03/01/2013 17.78 17.99 17.54 17.89 275,827
02/28/2013 17.94 18.12 17.82 17.91 467,972
02/27/2013 17.59 18.1 17.59 18 436,459
02/26/2013 17.49 17.77 17.38 17.57 431,658
02/25/2013 18.06 18.105 17.3501 17.42 421,751
02/22/2013 17.87 18.03 17.5201 17.95 432,399
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.