Historical Stock Prices

PVTD 
$25.22
*  
0.12
 negative 
0.48%
Get PVTD Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 25.15 25.54 25.07 25.22 243,524
04/16/2014 24.97 25.16 24.92 25.1 31,543
04/15/2014 24.95 25.16 24.92 24.97 39,326
04/14/2014 25.13 25.1595 24.92 24.92 30,386
04/11/2014 25.11 25.25 25.1 25.12 14,362
04/10/2014 25.5 25.62 25.42 25.48 15,181
04/09/2014 25.46 25.7 25.46 25.48 38,183
04/08/2014 25.46 25.54 25.4 25.42 9,343
04/07/2014 25.4 25.54 25.39 25.42 14,846
04/04/2014 25.8 25.8 25.39 25.42 16,789
04/03/2014 25.85 25.92 25.78 25.81 8,888
04/02/2014 25.97 26.119 25.91 25.91 6,079
04/01/2014 26 26.09 25.85 26.01 8,158
03/31/2014 26 26 25.86 25.99 7,083
03/28/2014 25.8 25.93 25.8 25.8701 777
03/27/2014 26 26 26 26 350
03/26/2014 25.7401 26 25.7301 26 7,591
03/25/2014 25.92 25.92 25.6209 25.85 5,866
03/24/2014 25.73 25.73 25.7 25.7 6,786
03/21/2014 25.75 25.75 25.48 25.73 5,113
03/20/2014 25.38 25.7399 25.38 25.7399 6,450
03/19/2014 25.75 25.75 25.744 25.744 2,974
03/18/2014 25.74 25.75 25.7 25.75 1,773
03/17/2014 25.67 25.74 25.49 25.74 1,905
03/14/2014 25.6836 25.6836 25.4163 25.45 4,520
03/13/2014 25.53 25.73 25.5 25.73 14,235
03/12/2014 25.37 25.55 25.34 25.55 8,755
03/11/2014 25.35 25.35 25.24 25.24 2,174
03/10/2014 25.351 25.45 25.35 25.45 916
03/07/2014 25.35 25.35 25.35 25.35 884
03/06/2014 25.51 25.51 25.35 25.35 5,349
03/05/2014 25.71 25.71 25.5201 25.55 4,762
03/04/2014 25.79 25.97 25.75 25.75 25,174
03/03/2014 25.754 25.89 25.71 25.71 1,884
02/28/2014 25.9 25.92 25.85 25.86 6,729
02/27/2014 25.55 25.87 25.55 25.86 1,078
02/26/2014 25.75 25.75 25.51 25.75 1,882
02/25/2014 25.4 25.5 25.4 25.5 4,812
02/24/2014 25.401 25.55 25.37 25.39 14,802
02/21/2014 25.3743 25.434 25.3743 25.434 1,369
02/20/2014 25.38 25.4377 25.3501 25.4 3,439
02/19/2014 25.34 25.54 25.34 25.41 1,481
02/18/2014 25.221 25.23 25.15 25.151 6,787
02/14/2014 25.35 25.36 25.18 25.2 13,843
02/13/2014 25.2 25.25 25.15 25.15 2,676
02/12/2014 25.16 25.27 25.1 25.1 11,268
02/11/2014 25.19 25.23 25.08 25.1 5,172
02/10/2014 25.15 25.37 25.0915 25.17 11,651
02/07/2014 25.081 25.19 25.08 25.1704 4,880
02/06/2014 25.131 25.28 25.05 25.17 6,932
02/05/2014 24.99 25.17 24.99 25.14 5,251
02/04/2014 25 25.11 24.86 25.11 4,619
02/03/2014 25.02 25.0337 24.85 25 13,146
01/31/2014 25 25.2 25 25.18 2,869
01/30/2014 24.91 25.1148 24.85 25.07 13,283
01/29/2014 24.54 24.89 24.54 24.8 10,617
01/28/2014 24.57 24.75 24.57 24.66 6,758
01/27/2014 24.7 24.81 24.65 24.67 4,088
01/24/2014 24.72 24.97 24.67 24.78 6,957
01/23/2014 24.92 24.92 24.64 24.64 2,441
01/22/2014 24.9 24.9 24.55 24.81 4,073
01/21/2014 24.64 24.7715 24.6 24.6 8,674
01/17/2014 24.75 24.86 24.45 24.45 12,617
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 your brokers before you trade


Want to trade FX?