PVTBP

PrivateBancorp, Inc. Historical Stock Prices

$27.35
*  
0.15
0.55%
Get PVTBP Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading PVTBP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PVTBP After Hours
 
 
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 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  27.38  27.4101  27.2501  27.35 2,067
02/25/2015 27.46 27.514 27.37 27.5 7,236
02/24/2015 27.53 27.9 27.491 27.5505 7,759
02/23/2015 28 28 27.5 27.5 11,316
02/20/2015 27.25 28.14 26.9 27.92 164,385
02/19/2015 27.31 27.31 27.31 27.31 00
02/18/2015 27.48 27.48 27.1001 27.31 17,319
02/17/2015 26.97 27.55 26.96 27.55 8,067
02/13/2015 27.0858 27.113 27.0858 27.113 1,458
02/12/2015 27.05 27.1 27.04 27.1 3,237
02/11/2015 27 27 27 27 00
02/10/2015 27.12 27.2566 26.93 27 1,813
02/09/2015 27.1 27.1 27.05 27.08 1,757
02/06/2015 27 27.1 26.9501 27.1 1,291
02/05/2015 27.12 27.12 27.12 27.12 00
02/04/2015 27.12 27.12 27.12 27.12 00
02/03/2015 27.13 27.13 27.12 27.12 1,456
02/02/2015 27.1201 27.26 27.12 27.1999 3,533
01/30/2015 27.25 27.26 27.01 27.25 2,925
01/29/2015 27.08 27.25 26.9 26.96 4,953
01/28/2015 27.072 27.2399 26.9533 27.03 1,593
01/27/2015 26.95 27.1 26.9 27 3,896
01/26/2015 27.201 27.206 26.9 27.15 3,348
01/23/2015 27.2 27.27 27.2 27.21 1,781
01/22/2015 27.24 27.26 27.2 27.2 10,197
01/21/2015 27.16 27.9399 27.1 27.2 28,470
01/20/2015 27 28 27 27.15 22,946
01/16/2015 26.92 27.02 26.92 27.0005 1,020
01/15/2015 27.16 27.16 26.91 26.91 1,342
01/14/2015 27.2 27.219 27.16 27.16 579
01/13/2015 27.201 27.314 27.2 27.219 3,833
01/12/2015 27.1572 27.21 27.1572 27.2 3,197
01/09/2015 27.1354 27.25 27.1354 27.25 1,062
01/08/2015 27.0905 27.164 27.0905 27.164 1,886
01/07/2015 27.1676 27.1676 27.06 27.1 1,050
01/06/2015 27.01 27.057 27.01 27.05 671
01/05/2015 27 27.299 27 27.03 13,660
01/02/2015 26.69 27.02 26.68 27.02 9,785
12/31/2014 26.74 26.856 26.643 26.66 3,496
12/30/2014 26.9134 26.9134 26.9134 26.9134 00
12/29/2014 26.6101 26.9299 26.6101 26.9134 3,243
12/26/2014 26.92 26.94 26.6101 26.62 3,331
12/24/2014 26.69 26.69 26.69 26.69 00
12/23/2014 26.754 26.93 26.6154 26.69 3,324
12/22/2014 26.713 26.726 26.7 26.7 1,539
12/19/2014 26.74 26.85 26.66 26.66 1,996
12/18/2014 26.6101 26.85 26.6101 26.6652 1,292
12/17/2014 26.569 26.87 26.56 26.87 4,076
12/16/2014 26.55 26.6844 26.55 26.557 2,156
12/15/2014 26.6445 26.82 26.59 26.59 2,092
12/12/2014 26.5601 26.8499 26.5601 26.8085 2,832
12/11/2014 26.67 26.69 26.61 26.61 609
12/10/2014 26.5 26.89 26.5 26.6201 5,556
12/09/2014 26.5225 26.81 26.5135 26.81 5,689
12/08/2014 26.65 26.8199 26.5 26.5 3,608
12/05/2014 26.82 26.9 26.8 26.81 7,543
12/04/2014 26.8545 27 26.8201 27 2,915
12/03/2014 27 27.003 26.76 26.81 5,766
12/02/2014 26.75 27 26.7185 26.7601 5,365
12/01/2014 26.7075 26.75 26.7 26.75 1,926
11/28/2014 26.7499 26.7499 26.7499 26.7499 265
11/26/2014 26.6707 26.75 26.6707 26.75 1,809
11/25/2014 26.5 26.5001 26.5 26.5001 975
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?