PrivateBancorp, Inc. Historical Stock Prices

PVTD 
$25.68
*  
0.27
1.04%
Get PVTD Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading PVTD now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  25.96  25.68  25.68 2,849
09/30/2014 26 26 25.73 25.95 4,637
09/29/2014 25.75 26.08 25.75 25.9 2,456
09/26/2014 25.63 25.9244 25.63 25.9244 1,902
09/25/2014 26.01 26.01 25.62 25.72 2,051
09/24/2014 26.05 26.05 25.99 26.01 822
09/23/2014 25.91 26.14 25.901 26.05 2,567
09/22/2014 26.225 26.23 25.81 25.92 5,521
09/19/2014 25.7601 26.061 25.76 26 6,481
09/18/2014 25.6 25.9066 25.6 25.7601 12,710
09/17/2014 25.57 25.8278 25.265 25.4 10,686
09/16/2014 26.8 26.8 25.55 25.55 16,899
09/15/2014 25.81 25.904 25.76 25.76 1,847
09/12/2014 25.8 26.13 25.8 25.85 4,258
09/11/2014 25.84 26 25.84 25.99 5,887
09/10/2014 25.6 26 25.6 25.6899 25,321
09/09/2014 26.2499 26.2499 26.07 26.07 2,219
09/08/2014 26.08 26.369 26.08 26.196 1,638
09/05/2014 26.15 26.17 26.0362 26.0362 1,222
09/04/2014 26.5 26.5 26.48 26.48 319
09/03/2014 26.1 26.35 26.1 26.35 5,251
09/02/2014 26.2299 26.25 26.0201 26.25 7,409
08/29/2014 26.05 26.2099 25.9 26.2099 16,670
08/28/2014 26.05 26.0568 25.98 26.03 19,069
08/27/2014 26.05 26.16 25.976 26.1 81,964
08/26/2014 26 26.13 25.9 26 32,300
08/25/2014 26.13 26.19 26 26 2,163
08/22/2014 26.1471 26.1781 26 26.01 1,561
08/21/2014 26.05 26.1899 25.79 25.98 2,647
08/20/2014 26.19 26.19 26.05 26.14 1,300
08/19/2014 26.28 26.34 26.25 26.34 2,606
08/18/2014 26.4 26.4 26.4 26.4 560
08/15/2014 26.35 26.35 26.35 26.35 241
08/14/2014 26.257 26.4 26.25 26.389 3,446
08/13/2014 26.12 26.13 26.1 26.1108 2,509
08/12/2014 26.0201 26.1164 26.0201 26.11 2,387
08/11/2014 25.8601 26.15 25.8601 26.15 3,490
08/08/2014 25.9 26.0416 25.68 26.0416 5,055
08/07/2014 25.68 25.79 25.68 25.77 2,557
08/06/2014 25.5501 25.8 25.5501 25.8 618
08/05/2014 25.7256 25.7256 25.7256 25.7256 489
08/04/2014 25.7 25.7 25.7 25.7 00
08/01/2014 25.91 25.91 25.7 25.7 4,316
07/31/2014 25.9001 25.9999 25.85 25.86 2,621
07/30/2014 25.98 26.15 25.9501 26.1024 2,487
07/29/2014 25.99 26.15 25.9 26.1 5,550
07/28/2014 25.954 26 25.9 25.96 2,380
07/25/2014 25.9 26.01 25.9 25.91 2,271
07/24/2014 26.01 26.02 25.912 25.988 4,719
07/23/2014 26.02 26.02 25.9 26.0199 5,780
07/22/2014 25.91 26.02 25.91 26.02 4,154
07/21/2014 25.9 25.972 25.89 25.972 4,338
07/18/2014 25.81 26.02 25.58 26 14,218
07/17/2014 25.58 25.66 25.58 25.66 2,391
07/16/2014 25.543 25.8 25.52 25.59 8,394
07/15/2014 25.54 25.599 25.52 25.52 3,018
07/14/2014 25.8 25.8 25.68 25.68 2,541
07/11/2014 25.67 25.88 25.56 25.78 8,314
07/10/2014 25.97 26.02 25.97 25.99 8,133
07/09/2014 25.89 25.9899 25.88 25.89 2,909
07/08/2014 25.93 25.93 25.88 25.88 5,378
07/07/2014 25.8601 25.8601 25.8601 25.8601 1,277
07/03/2014 25.86 26.0194 25.86 25.9999 5,346
07/02/2014 25.95 26.09 25.8501 26 6,204
07/01/2014 25.87 25.95 25.71 25.95 3,545
06/30/2014 25.73 25.95 25.7201 25.75 2,121
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?