PVTBP

PrivateBancorp, Inc. Historical Stock Prices

$26.65
*  
unch
unch
Get PVTBP Alerts
*Delayed - data as of Sep. 1, 2015 10:54 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-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.
10:54  26.85 N/A N/A  26.65 0
08/31/2015 26.84 26.84 26.32 26.65 1,165
08/28/2015 26.75 26.85 26.75 26.85 4,398
08/27/2015 26.65 26.85 26.65 26.85 4,131
08/26/2015 26.85 26.85 26.85 26.85 321
08/25/2015 26.75 26.75 26.6 26.6 7,120
08/24/2015 26.5 26.747 26.31 26.66 9,222
08/21/2015 26.6 26.84 26.6 26.7 7,499
08/20/2015 26.54 26.65 26.5 26.65 1,569
08/19/2015 26.66 26.85 26.65 26.74 3,247
08/18/2015 26.59 26.85 26.59 26.85 2,922
08/17/2015 26.8468 26.8476 26.8468 26.8476 500
08/14/2015 26.8286 26.84 26.78 26.7801 2,476
08/13/2015 26.8099 26.8099 26.64 26.77 4,150
08/12/2015 26.65 26.85 26.6421 26.85 590
08/11/2015 26.6699 26.6699 26.65 26.65 425
08/10/2015 26.837 26.837 26.75 26.75 1,534
08/07/2015 26.71 26.71 26.59 26.66 600
08/06/2015 26.85 26.85 26.6109 26.798 1,771
08/05/2015 26.95 26.95 26.89 26.89 683
08/04/2015 26.58 26.9399 26.58 26.9399 1,858
08/03/2015 26.6 26.63 26.5 26.6 1,348
07/31/2015 26.5 26.92 26.478 26.92 13,057
07/30/2015 26.44 26.4838 26.3101 26.47 1,951
07/29/2015 26.3564 26.4899 26.348 26.4899 2,689
07/28/2015 26.48 26.48 26.4 26.4 1,659
07/27/2015 26.15 26.406 26.15 26.3132 1,364
07/24/2015 26.488 26.49 26.2045 26.2045 759
07/23/2015 26.7 26.7 26.1055 26.15 6,360
07/22/2015 26.8 26.81 26.7 26.7 7,411
07/21/2015 26.92 26.92 26.8 26.85 8,724
07/20/2015 26.99 26.99 26.9 26.9792 4,535
07/17/2015 26.9 26.9899 26.8 26.9 3,575
07/16/2015 27 27 26.9 26.9001 1,295
07/15/2015 26.82 26.98 26.82 26.98 565
07/14/2015 26.85 26.861 26.85 26.85 3,238
07/13/2015 26.85 26.8501 26.85 26.85 4,041
07/10/2015 26.83 26.8466 26.8 26.8466 7,444
07/09/2015 26.66 26.87 26.66 26.7 19,934
07/08/2015 26.53 26.66 26.53 26.66 1,607
07/07/2015 26.471 26.534 26.47 26.5 400
07/06/2015 26.42 26.42 26.42 26.42 192
07/02/2015 26.5 26.64 26.4 26.64 4,551
07/01/2015 26.45 26.53 26.45 26.53 2,533
06/30/2015 26.546 26.546 26.38 26.3801 1,454
06/29/2015 26.1501 26.378 26.1501 26.378 1,070
06/26/2015 26.3024 26.31 26.25 26.25 1,291
06/25/2015 26.38 26.4 26.2501 26.2501 2,516
06/24/2015 26.27 26.33 26.27 26.27 4,388
06/23/2015 26.26 26.4 26.26 26.4 1,532
06/22/2015 26.4 26.4 26.22 26.33 4,630
06/19/2015 26.36 26.5 26.35 26.35 1,376
06/18/2015 26.494 26.494 26.494 26.494 448
06/17/2015 26.47 26.47 26.47 26.47 00
06/16/2015 26.77 26.79 26.35 26.47 3,687
06/15/2015 26.641 26.7999 26.641 26.7999 523
06/12/2015 26.25 26.78 26.25 26.77 551
06/11/2015 26.71 26.71 26.71 26.71 150
06/10/2015 26.7 26.7286 26.5 26.5 4,425
06/09/2015 27.02 27.12 26.8705 27.12 3,087
06/08/2015 26.98 27.24 26.92 26.95 11,908
06/05/2015 27 27.1 27 27.03 600
06/04/2015 27.2399 27.2399 27.2399 27.2399 172
06/03/2015 27.06 27.24 27.01 27.24 1,057
06/02/2015 27.1225 27.1225 27.1225 27.1225 00
06/01/2015 27.1962 27.1962 27.1225 27.1225 657
*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?