PVTB

PrivateBancorp, Inc. Historical Stock Prices

$33.66
*  
0.06
0.18%
Get PVTB Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  33.70  33.898  33.17  33.66 212,749
12/24/2014 33.7 33.898 33.17 33.66 212,749
12/23/2014 33.39 33.81 33.01 33.72 387,512
12/22/2014 33.38 33.4 32.98 33.24 448,884
12/19/2014 32.99 33.4 32.39 33.26 3,099,769
12/18/2014 32.43 32.77 32.28 32.74 743,536
12/17/2014 30.99 32.15 30.87 32.07 729,986
12/16/2014 30.84 31.55 30.66 30.97 768,276
12/15/2014 31.51 31.77 30.92 30.97 761,246
12/12/2014 31.39 31.94 31.26 31.34 567,365
12/11/2014 31.62 32.265 31.3 31.86 554,639
12/10/2014 32.45 32.45 31.2 31.33 1,068,630
12/09/2014 31.91 32.69 31.85 32.6 751,959
12/08/2014 32.46 32.989 32.14 32.32 581,827
12/05/2014 31.91 33.03 31.91 32.6 892,798
12/04/2014 31.44 32.9 31.44 31.9 655,507
12/03/2014 30.88 31.75 30.63 31.57 760,995
12/02/2014 30.55 31.25 30.55 30.93 355,945
12/01/2014 31.25 31.565 30.46 30.56 425,797
11/28/2014 32.45 32.545 31.4 31.45 205,500
11/26/2014 32.18 32.34 31.85 32.3 303,765
11/25/2014 32.06 32.22 31.89 32.22 358,778
11/24/2014 31.28 32.07 31.12 32.03 722,440
11/21/2014 31.89 31.89 31.1 31.19 292,804
11/20/2014 30.96 31.46 30.78 31.39 239,309
11/19/2014 31.55 31.55 30.89 31.21 227,710
11/18/2014 31.86 32.16 31.63 31.63 277,700
11/17/2014 31.92 32.31 31.56 31.8 340,237
11/14/2014 32.01 32.35 31.92 32.07 222,413
11/13/2014 32.49 32.54 32.05 32.05 376,813
11/12/2014 32.35 32.63 32.06 32.44 914,487
11/11/2014 32.88 32.96 32.62 32.77 266,689
11/10/2014 32.95 33.23 32.52 32.9 514,346
11/07/2014 32.99 33.24 32.68 32.89 328,627
11/06/2014 32.94 33.205 32.71 33.08 292,057
11/05/2014 33 33 32.43 32.92 334,657
11/04/2014 32.49 32.76 32.34 32.71 468,597
11/03/2014 32.48 32.8 32.1629 32.67 936,280
10/31/2014 32 32.41 31.715 32.32 774,038
10/30/2014 31.49 32 31.025 31.6 718,903
10/29/2014 31.15 31.61 30.74 31.52 500,411
10/28/2014 30.19 31.1 30.035 31.07 535,987
10/27/2014 29.61 30.06 29.39 30.03 321,813
10/24/2014 29.83 30.27 29.6 29.79 470,177
10/23/2014 29.82 30.17 29.465 29.81 444,530
10/22/2014 29.82 30.11 27.08 29.4 385,265
10/21/2014 29.08 29.7899 29.02 29.66 428,286
10/20/2014 28.8 29.22 28.73 28.89 503,820
10/17/2014 29.1 29.44 28.67 29 907,170
10/16/2014 26.51 28.5 26.51 28.325 798,839
10/15/2014 27.8 27.9 26.62 27.25 822,334
10/14/2014 28.16 28.67 28.02 28.16 594,201
10/13/2014 27.9 28.41 27.84 27.98 483,155
10/10/2014 28.11 28.61 27.83 27.95 324,299
10/09/2014 28.99 29.09 28.21 28.25 561,818
10/08/2014 28.61 29.06 28.41 29.04 572,744
10/07/2014 29.15 29.28 28.63 28.66 417,508
10/06/2014 29.79 29.87 28.96 29.22 634,311
10/03/2014 29.68 29.94 29.48 29.64 640,186
10/02/2014 29 29.48 28.88 29.36 489,169
10/01/2014 29.94 30.228 28.95 29.08 827,961
09/30/2014 30.19 30.45 29.91 29.91 590,564
09/29/2014 29.77 30.18 29.77 30.14 414,268
09/26/2014 29.86 30.22 29.69 30.12 433,403
09/25/2014 30.13 30.28 29.48 29.82 486,521
09/24/2014 29.84 30.2 29.66 30.15 483,146
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?