PWRD

Perfect World Co., Ltd. Historical Stock Prices

$18.96
*  
0.01
0.05%
Get PWRD Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading PWRD now
Exchange: NASDAQ
Industry: Miscellaneous
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  18.95  19.01  18.85  18.96 271,228
01/29/2015 18.95 19.01 18.85 18.96 271,228
01/28/2015 19 19.025 18.91 18.95 652,504
01/27/2015 18.94 19.04 18.89 19.01 537,997
01/26/2015 19.06 19.12 18.91 18.98 324,386
01/23/2015 19.05 19.13 18.99 19.13 317,136
01/22/2015 19.08 19.1 18.97 19.05 112,815
01/21/2015 19.05 19.08 18.91 19.03 418,388
01/20/2015 19 19.17 18.94 18.96 279,732
01/16/2015 18.99 19.15 18.96 19.05 356,798
01/15/2015 19.21 19.21 18.96 19.01 246,065
01/14/2015 18.79 19.19 18.7 19.1 467,484
01/13/2015 19.05 19.13 18.78 19.13 492,594
01/12/2015 18.79 19.02 18.62 19 549,424
01/09/2015 18.7 18.87 18.51 18.8 421,589
01/08/2015 19 19 18.8 18.8 390,597
01/07/2015 19.16 19.16 18.92 19.01 816,007
01/06/2015 19 19.15 18.89 19.1 1,065,388
01/05/2015 19 19.16 18.44 18.99 1,680,705
01/02/2015 18.51 19.42 18.2 19.25 2,835,077
12/31/2014 16.03 16.1 15.71 15.76 333,425
12/30/2014 15.82 16.1 15.65 15.91 331,504
12/29/2014 15.82 16.09 15.68 15.88 300,263
12/26/2014 15.77 15.922 15.65 15.83 93,989
12/24/2014 15.71 15.88 15.55 15.68 159,632
12/23/2014 15.52 15.85 15.35 15.73 413,312
12/22/2014 15.35 15.74 15.34 15.59 309,020
12/19/2014 15.13 15.63 15.05 15.26 558,941
12/18/2014 15.24 15.62 14.97 15.05 497,944
12/17/2014 14.83 15.16 14.78 15.02 802,486
12/16/2014 15.11 15.33 14.85 14.87 243,031
12/15/2014 15.16 15.42 15.02 15.16 509,244
12/12/2014 15.1 15.45 15.06 15.15 259,702
12/11/2014 15.28 15.85 15.28 15.33 179,426
12/10/2014 15.8 16 15.03 15.13 275,441
12/09/2014 15.32 15.89 15.29 15.85 275,077
12/08/2014 15.92 16.3 15.58 15.66 376,260
12/05/2014 15.8 16.09 15.65 15.99 500,344
12/04/2014 16.97 17.305 15.46 15.54 1,127,299
12/03/2014 16.27 17.79 16.27 16.94 833,678
12/02/2014 17.61 17.925 16.235 16.27 907,828
12/01/2014 17.93 18.4388 17.39 17.41 422,528
11/28/2014 18 18.26 17.6 18.25 744,082
11/26/2014 18.62 19.5 18.4 18.94 1,093,515
11/25/2014 19.78 19.78 19.15 19.42 365,059
11/24/2014 19.3 19.85 19.21 19.7 203,061
11/21/2014 19.6 19.6 19.02 19.28 230,457
11/20/2014 19.06 19.7 19.06 19.27 214,544
11/19/2014 18.98 19.32 18.6101 19.09 429,504
11/18/2014 19.01 19.3994 18.97 19.09 358,952
11/17/2014 20.22 20.22 18.97 19.07 384,112
11/14/2014 20.39 20.4 19.84 20.22 249,985
11/13/2014 20.3 20.63 19.98 20.35 224,645
11/12/2014 20.74 20.74 20.12 20.3 202,095
11/11/2014 20.66 20.93 20.63 20.83 103,710
11/10/2014 20.62 20.86 20.545 20.715 210,939
11/07/2014 20.3 20.64 20.15 20.51 124,153
11/06/2014 20.51 20.5199 19.99 20.35 305,601
11/05/2014 21 21 20.32 20.46 182,328
11/04/2014 20.75 21 20.45 20.98 237,323
11/03/2014 20.78 21.12 20.73 20.84 203,609
10/31/2014 21.22 21.4 20.59 20.78 355,164
10/30/2014 20.82 21.035 20.71 20.99 182,974
10/29/2014 20.77 20.97 20.41 20.83 220,893
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?