PVTBP

PrivateBancorp, Inc. Historical Stock Prices

$26.92
*  
0.45
1.7%
Get PVTBP Alerts
*Delayed - data as of Jul. 31, 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 29-APR-2015 TO 30-JUL-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.
16:00  26.50  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
05/29/2015 27.094 27.42 26.9575 26.9575 2,076
05/28/2015 27.17 27.35 26.86 27.04 13,497
05/27/2015 26.9559 27.3 26.9559 27.17 2,359
05/26/2015 27.2954 27.2954 26.88 26.88 5,694
05/22/2015 27.32 27.67 27.0958 27.3001 12,031
05/21/2015 27.1 27.39 27.05 27.2 9,570
05/20/2015 27.1 27.15 27 27.1 5,921
05/19/2015 27.0181 27.1479 27.0181 27.14 1,011
05/18/2015 27.04 27.188 26.95 27.09 5,094
05/15/2015 26.916 27.0265 26.86 26.86 7,326
05/14/2015 27 27 26.88 26.88 4,561
05/13/2015 27.004 27.0333 27.004 27.0333 1,100
05/12/2015 27.3 27.3 26.86 26.88 12,554
05/11/2015 27.19 27.46 27.08 27.24 44,383
05/08/2015 27.3 27.4 27.05 27.18 62,989
05/07/2015 26.99 27.546 26.93 27.36 117,339
05/06/2015 26.87 27.1399 26.8001 26.8001 51,510
05/05/2015 26.7701 27.05 26.7701 26.99 2,619
05/04/2015 26.901 27 26.79 27 32,784
05/01/2015 26.83 27.62 26.7601 26.91 76,811
04/30/2015 26.85 26.9 26.76 26.9 32,763
04/29/2015 26.889 26.9 26.85 26.85 1,363
*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?