PrivateBancorp, Inc. Historical Stock Prices

PVTD 
$25.988
*  
0.0319
0.12%
Get PVTD Alerts
*Delayed - data as of Jul. 24, 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.02  25.912  25.988 4,719
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
06/27/2014 25.66 25.85 25.59 25.85 11,629
06/26/2014 25.67 25.67 25.65 25.65 312
06/25/2014 25.69 25.69 25.61 25.61 3,029
06/24/2014 25.69 25.69 25.68 25.68 792
06/23/2014 25.44 25.6 25.44 25.59 10,584
06/20/2014 25.43 25.44 25.43 25.4301 3,838
06/19/2014 25.39 25.43 25.39 25.43 4,833
06/18/2014 25.3831 25.44 25.3831 25.44 5,355
06/17/2014 25.37 25.44 25.37 25.3999 6,570
06/16/2014 25.4 25.42 25.3401 25.3401 12,709
06/13/2014 25.27 25.44 25.25 25.44 36,715
06/12/2014 25.2701 25.43 25.2701 25.33 1,336
06/11/2014 25.334 25.4199 25.2801 25.29 723
06/10/2014 25.4199 25.4199 25.27 25.29 2,329
06/09/2014 25.45 25.46 25.33 25.44 2,758
06/06/2014 25.49 25.49 25.32 25.32 1,345
06/05/2014 25.5 25.5 25.33 25.33 1,465
06/04/2014 25.44 25.45 25.15 25.33 14,912
06/03/2014 25.51 25.67 25.5066 25.55 7,177
06/02/2014 25.585 25.6585 25.5315 25.5899 2,367
05/30/2014 25.5201 25.6 25.5201 25.56 1,857
05/29/2014 25.5397 25.5397 25.4402 25.5 4,916
05/28/2014 25.73 25.73 25.5 25.5401 2,295
05/27/2014 25.44 25.5899 25.44 25.5899 1,901
05/23/2014 25.55 25.61 25.55 25.59 2,759
05/22/2014 25.67 25.6701 25.55 25.56 4,264
05/21/2014 25.76 25.79 25.63 25.68 7,577
05/20/2014 25.706 25.74 25.69 25.74 825
05/19/2014 25.78 25.8 25.63 25.64 10,990
05/16/2014 25.65 25.7242 25.65 25.72 4,487
05/15/2014 25.648 25.78 25.63 25.71 3,725
05/14/2014 25.55 25.68 25.55 25.64 3,108
05/13/2014 25.68 25.68 25.59 25.59 2,325
05/12/2014 25.65 25.6676 25.54 25.56 1,975
05/09/2014 25.55 25.66 25.47 25.65 10,182
05/08/2014 25.46 25.67 25.46 25.65 3,349
05/07/2014 25.63 25.67 25.46 25.64 6,861
05/06/2014 25.57 25.65 25.5435 25.62 7,954
05/05/2014 25.45 25.64 25.45 25.56 5,270
05/02/2014 25.416 25.58 25.381 25.57 9,568
05/01/2014 25.379 25.53 25.3301 25.3616 8,485
04/30/2014 25.39 25.41 25.25 25.38 22,654
04/29/2014 25.27 25.38 25.21 25.32 112,157
04/28/2014 25.21 25.28 25.21 25.22 53,734
04/25/2014 25.21 25.27 25.2 25.2 5,334
04/24/2014 25.22 25.269 25.2 25.2 3,587
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?