PVTBP

PrivateBancorp, Inc. Capital Trust IV Trust Preferred Historical Stock Prices

$26.9499
*  
0.0467
0.17%
Get PVTBP Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading PVTBP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PVTBP 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 02-FEB-2016 TO 02-MAY-2016

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 26.72 26.9499 26.72 26.9499 1,860
05/02/2016 26.72 26.9499 26.72 26.9499 1,860
04/29/2016 26.61 26.9966 26.61 26.9966 1,144
04/28/2016 26.8899 26.8899 26.6795 26.6795 665
04/27/2016 26.9465 26.9465 26.891 26.9 1,289
04/26/2016 26.7897 26.81 26.7 26.71 2,121
04/25/2016 26.84 26.84 26.5 26.6201 1,227
04/22/2016 26.85 26.85 26.7704 26.7704 712
04/21/2016 26.9 27.1738 26.85 26.85 3,477
04/20/2016 26.79 26.9001 26.79 26.9001 3,192
04/19/2016 26.8535 26.9304 26.8535 26.9 2,073
04/18/2016 26.5 26.85 26.5 26.85 1,639
04/15/2016 26.41 26.66 26.4 26.5 2,924
04/14/2016 26.709 26.996 26.6101 26.9958 1,537
04/13/2016 26.71 26.905 26.7 26.74 4,666
04/12/2016 26.7 26.899 26.7 26.8 1,850
04/11/2016 26.7682 26.7682 26.708 26.708 513
04/08/2016 26.6894 26.7499 26.6 26.7266 3,117
04/07/2016 26.6 26.6099 26.55 26.5929 2,351
04/06/2016 26.46 26.6969 26.46 26.6969 1,653
04/05/2016 26.526 26.526 26.526 26.526 360
04/04/2016 26.52 26.65 26.401 26.5 4,098
04/01/2016 26.5 26.58 26.5 26.58 1,176
03/31/2016 26.6548 26.6548 26.635 26.6399 2,175
03/30/2016 26.45 26.46 26.44 26.45 1,155
03/29/2016 26.3777 26.45 26.3777 26.45 775
03/28/2016 26.45 26.45 26.3 26.3 1,642
03/24/2016 26.6 26.6001 26.4 26.4 3,458
03/23/2016 26.77 26.8 26.45 26.45 4,693
03/22/2016 26.5 26.8962 26.4301 26.7001 5,085
03/21/2016 26.67 26.725 26.63 26.71 2,390
03/18/2016 26.65 26.9625 26.55 26.565 5,592
03/17/2016 26.84 26.84 26.595 26.595 2,368
03/16/2016 26.97 26.97 26.65 26.73 2,988
03/15/2016 26.754 26.8899 26.59 26.62 3,671
03/14/2016 27.63 27.8258 26.5101 26.5101 1,403
03/11/2016 27.9 27.99 26.5 26.81 7,178
03/10/2016 27.5299 27.5299 27.5299 27.5299 00
03/09/2016 27.3629 27.53 26.4601 27.5299 2,835
03/08/2016 27.25 27.53 27.25 27.53 5,202
03/07/2016 27.1 27.16 27.1 27.1519 635
03/04/2016 26.99 26.99 26.94 26.98 1,957
03/03/2016 26.93 27 26.93 26.9696 3,925
03/02/2016 26.6201 26.95 26.6201 26.95 1,000
03/01/2016 26.9499 26.9499 26.6035 26.75 1,865
02/29/2016 26.946 26.9465 26.5 26.57 4,096
02/26/2016 26.5 26.5958 26.5 26.5958 609
02/25/2016 26.7614 26.9495 26.27 26.63 4,627
02/24/2016 26.3501 26.999 26.35 26.8981 1,094
02/23/2016 26.52 26.89 26.52 26.6001 1,171
02/22/2016 26.33 26.62 26.33 26.5551 2,980
02/19/2016 26.3 26.83 26.3 26.83 2,785
02/18/2016 26.3 26.9858 26.2395 26.7324 3,391
02/17/2016 26.79 27 26.2999 26.8499 4,365
02/16/2016 26.72 26.72 26.7105 26.7105 300
02/12/2016 26.231 26.24 26.022 26.24 3,192
02/11/2016 26.37 27 24.39 25.89 18,770
02/10/2016 26.886 26.8899 26.47 26.8899 1,427
02/09/2016 26.51 27.18 26.2893 26.47 5,029
02/08/2016 26.8 26.8 26.51 26.51 3,500
02/05/2016 26.94 26.94 26.67 26.8999 3,341
02/04/2016 26.75 26.76 26.75 26.75 452
02/03/2016 26.9742 26.9742 26.9742 26.9742 346
02/02/2016 27.192 27.192 26.76 26.76 3,022
*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?