PrivateBancorp, Inc. Historical Stock Prices

PVTD 
$27.48
*  
0.58
2.16%
Get PVTD Alerts
*Delayed - data as of Jan. 28, 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  27  27.48  26.50  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
12/04/2014 26.386 26.386 26.14 26.14 16,976
12/03/2014 26.3 26.3 26.1549 26.28 8,601
12/02/2014 26.27 26.3 26.1935 26.3 10,450
12/01/2014 26.31 26.45 26.3 26.31 4,131
11/28/2014 26.31 26.49 26.31 26.49 476
11/26/2014 26.43 26.55 26.2 26.2701 1,733
11/25/2014 26.25 26.29 26.25 26.29 1,218
11/24/2014 26.19 26.24 26.07 26.12 6,587
11/21/2014 26.15 26.21 26.02 26.21 6,061
11/20/2014 25.95 26.1 25.95 26.1 197,958
11/19/2014 26.119 26.27 26.05 26.09 11,393
11/18/2014 26.02 26.02 26.02 26.02 00
11/17/2014 26.034 26.129 26.02 26.02 2,306
11/14/2014 26.1698 26.1698 26.15 26.15 2,635
11/13/2014 26.31 26.32 26.05 26.05 4,437
11/12/2014 26.44 26.44 26.42 26.42 1,390
11/11/2014 26.35 26.4068 26.17 26.23 3,342
11/10/2014 25.9901 26.3 25.9901 26.3 3,715
11/07/2014 26 26.15 25.98 26.14 3,838
11/06/2014 25.986 26.13 25.9501 26 2,893
11/05/2014 25.98 26.0299 25.86 26 2,589
11/04/2014 25.9 25.9 25.87 25.89 2,851
11/03/2014 26.05 26.08 25.94 25.94 5,569
10/31/2014 25.995 26.14 25.94 25.94 2,191
10/30/2014 26.17 26.17 25.9 26.03 4,967
10/29/2014 26.1462 26.1462 26 26.03 8,347
10/28/2014 26.0313 26.0654 26.02 26.02 996
10/27/2014 26.18 26.18 26.03 26.18 1,775
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?