PVTBP

PrivateBancorp, Inc. Historical Stock Prices

$26.57
*  
0.07
0.26%
Get PVTBP Alerts
*Delayed - data as of Jul. 29, 2014 9:42 ET  -  Find a broker to begin trading PVTBP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PVTBP Real Time
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
9:42  26.57  26.57  26.57  26.57 100
07/28/2014 26.5 26.52 26.5 26.5 2,761
07/25/2014 26.6 26.6 26.51 26.51 1,445
07/24/2014 26.5799 26.64 26.5799 26.5801 6,375
07/23/2014 26.6 26.6 26.5 26.572 5,641
07/22/2014 26.53 26.59 26.53 26.53 2,618
07/21/2014 26.639 26.64 26.6 26.6 3,745
07/18/2014 26.57 26.57 26.57 26.57 200
07/17/2014 26.52 26.583 26.52 26.5794 1,452
07/16/2014 26.5075 26.56 26.5075 26.56 1,800
07/15/2014 26.6 26.6 26.5 26.51 5,411
07/14/2014 26.68 26.7 26.599 26.6 4,400
07/11/2014 26.5 26.6 26.5 26.5 4,975
07/10/2014 26.61 26.61 26.5 26.5 1,837
07/09/2014 26.5 26.54 26.5 26.54 894
07/08/2014 26.5 26.6 26.5 26.5995 3,135
07/07/2014 26.6 26.6 26.51 26.6 4,798
07/03/2014 26.6 26.6 26.56 26.59 3,806
07/02/2014 26.69 26.69 26.52 26.6 7,526
07/01/2014 26.6 26.7 26.51 26.55 8,008
06/30/2014 26.5 26.65 26.5 26.56 7,600
06/27/2014 26.42 26.62 26.42 26.62 1,410
06/26/2014 26.5 26.5 26.5 26.5 565
06/25/2014 26.31 26.498 26.3 26.498 8,157
06/24/2014 26.254 26.55 26.2 26.25 13,506
06/23/2014 26.74 26.74 26.26 26.2701 6,063
06/20/2014 26.3 27.7708 26.3 26.3 14,180
06/19/2014 26.2899 26.3 26.2899 26.3 3,750
06/18/2014 26.4 26.4 26.11 26.11 7,525
06/17/2014 26.5601 26.62 26.4 26.4 17,999
06/16/2014 26.75 26.75 26.55 26.6049 7,251
06/13/2014 26.7101 26.9899 26.676 26.676 2,337
06/12/2014 26.77 26.77 26.19 26.75 6,712
06/11/2014 26.81 26.97 26.75 26.75 2,021
06/10/2014 27.03 27.199 27.03 27.182 1,624
06/09/2014 27.08 27.24 27.078 27.078 2,227
06/06/2014 27.01 27.15 27.01 27.05 834
06/05/2014 27.106 27.15 27.05 27.05 4,877
06/04/2014 27.32 27.32 27 27.02 4,800
06/03/2014 27.5 27.51 27.35 27.44 4,520
06/02/2014 27.45 27.45 27.261 27.41 2,320
05/30/2014 27.44 27.44 27.05 27.25 6,142
05/29/2014 27.5 27.5 26.95 27.15 4,609
05/28/2014 27.5 27.5 27.3 27.3 13,135
05/27/2014 27.61 27.61 27.18 27.18 12,349
05/23/2014 27.31 27.9499 27.31 27.9499 2,083
05/22/2014 27.36 27.5 27.35 27.35 2,974
05/21/2014 27.65 27.65 27.35 27.49 1,300
05/20/2014 27.55 27.55 27.52 27.52 594
05/19/2014 27.3 27.45 27.3 27.401 3,080
05/16/2014 26.97 27.25 26.902 27.2 8,340
05/15/2014 26.83 26.99 26.77 26.979 4,872
05/14/2014 27.06 27.06 26.79 26.9 3,908
05/13/2014 27.04 27.06 26.8001 27 6,450
05/12/2014 27.08 27.08 26.85 26.9799 8,014
05/09/2014 27.239 27.239 27.044 27.044 652
05/08/2014 27 27.25 27 27.25 689
05/07/2014 26.81 27.17 26.81 27 10,568
05/06/2014 26.85 26.91 26.85 26.9025 2,200
05/05/2014 26.8 27.02 26.8 26.89 6,141
05/02/2014 26.909 26.909 26.85 26.85 2,500
05/01/2014 26.94 26.95 26.7801 26.9199 1,793
04/30/2014 27.3 27.3 26.75 26.92 23,715
04/29/2014 27.1 27.14 26.9 27.07 7,830
04/28/2014 26.99 27.2 26.9899 27.132 10,670
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?