PrivateBancorp, Inc. Historical Stock Prices

PVTD 
$26.48
*  
0.05
0.19%
Get PVTD Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading PVTD now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PVTD 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 05-DEC-2014 TO 05-MAR-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 N/A  26.59  26.3826  26.48 3,594
03/05/2015 26.58 26.6299 26.46 26.53 3,061
03/04/2015 26.632 26.66 26.57 26.65 4,413
03/03/2015 26.8749 26.8749 26.58 26.64 2,208
03/02/2015 26.69 26.7 26.6 26.66 6,061
02/27/2015 26.69 26.69 26.69 26.69 237
02/26/2015 26.8 26.8 26.65 26.65 4,970
02/25/2015 26.798 27.02 26.66 26.7 7,189
02/24/2015 26.63 26.7339 26.5104 26.72 13,282
02/23/2015 26.65 26.76 26.62 26.72 3,545
02/20/2015 26.7799 26.7799 26.611 26.638 1,809
02/19/2015 26.5501 26.8 26.45 26.61 17,028
02/18/2015 26.4599 26.9 26.2701 26.8799 6,414
02/17/2015 26.65 26.65 26.5432 26.5432 452
02/13/2015 26.5 26.65 26.5 26.61 3,536
02/12/2015 26.56 26.76 26.35 26.5 3,747
02/11/2015 26.44 26.6499 26.44 26.6499 750
02/10/2015 26.29 26.59 26.28 26.28 1,813
02/09/2015 26.8 26.85 26.5 26.5 9,047
02/06/2015 26.66 27.11 26.62 27.03 8,654
02/05/2015 26.51 26.8199 26.51 26.7 2,079
02/04/2015 26.71 26.71 26.65 26.69 954
02/03/2015 26.3201 26.3201 26.3201 26.3201 587
02/02/2015 26.551 26.56 26.551 26.56 349
01/30/2015 26.7 26.7 26.5201 26.6 3,193
01/29/2015 27 27.399 26.32 26.5 14,013
01/28/2015 26.51 27.48 26.5 27.48 3,737
01/27/2015 26.461 27 26.31 26.9 4,024
01/26/2015 26.341 26.74 26.31 26.72 5,115
01/23/2015 26.65 26.65 26.65 26.65 410
01/22/2015 26.04 26.34 26.04 26.33 2,117
01/21/2015 26.29 26.78 26.05 26.12 1,892
01/20/2015 26.677 26.677 26.062 26.19 1,558
01/16/2015 26.0801 26.3 25.92 25.92 6,483
01/15/2015 26.0401 26.3099 26.0401 26.3099 598
01/14/2015 26.28 26.33 26.05 26.29 4,725
01/13/2015 26.59 26.789 25.93 26.6924 2,477
01/12/2015 26.6237 26.77 26.6237 26.77 652
01/09/2015 26.571 26.59 26.571 26.59 1,132
01/08/2015 26.5201 27.27 26.5201 26.56 2,237
01/07/2015 27.29 27.29 26.69 26.7 5,760
01/06/2015 26.35 27 26.22 27 6,900
01/05/2015 26.49 27.2599 26.49 26.52 2,781
01/02/2015 26.16 26.5 26.1326 26.3 2,925
12/31/2014 26.17 26.2 26.1501 26.2 710
12/30/2014 26.46 26.46 26.1801 26.3 6,425
12/29/2014 26.299 26.299 26.299 26.299 00
12/26/2014 26.1 26.3 26.1 26.299 3,642
12/24/2014 26.3 26.3 26.15 26.1501 440
12/23/2014 26.21 26.35 26.1888 26.29 2,047
12/22/2014 26.2 26.3 26.19 26.23 3,656
12/19/2014 26.25 26.3499 26.246 26.246 1,340
12/18/2014 26.1 26.38 26.08 26.37 1,817
12/17/2014 26.08 26.32 26.08 26.13 6,967
12/16/2014 26.25 26.26 26.0301 26.23 7,528
12/15/2014 26.3513 26.3513 26.21 26.27 8,278
12/12/2014 26.4699 26.48 26.4503 26.4503 1,701
12/11/2014 26.322 26.399 26.1401 26.37 5,596
12/10/2014 26.31 26.31 26.1255 26.1255 1,958
12/09/2014 26.5 26.5 26.1755 26.2986 997
12/08/2014 26.18 26.459 26.15 26.459 521
12/05/2014 26.32 26.34 26.08 26.2999 1,490
*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?