PWRD

Perfect World Co., Ltd. Historical Stock Prices

$21.34
*  
0.14
0.65%
Get PWRD Alerts
*Delayed - data as of Aug. 26, 2014  -  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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  21.59  21.90  21.26  21.34 231,014
08/26/2014 21.59 21.9 21.26 21.34 231,014
08/25/2014 20.86 21.6999 20.86 21.48 447,636
08/22/2014 21 21.21 20.9301 21 200,659
08/21/2014 21 21.36 21 21.18 454,912
08/20/2014 20.65 21.38 20.6 21.05 910,056
08/19/2014 22.59 23.03 20.14 20.18 2,123,017
08/18/2014 22.75 23.16 22.49 22.96 1,261,858
08/15/2014 23.3 23.49 22.5 22.53 637,125
08/14/2014 22.53 23.3 22.5 23.23 781,846
08/13/2014 22.67 22.9 22.323 22.72 290,807
08/12/2014 22.7 22.75 22.1708 22.6 553,551
08/11/2014 21.05 22.44 21.05 22.42 904,874
08/08/2014 20.91 21.03 20.71 21 141,356
08/07/2014 21 21.04 20.627 20.84 298,820
08/06/2014 20.5 20.96 20.5 20.96 207,075
08/05/2014 19.94 20.5 19.93 20.46 312,425
08/04/2014 19.76 20.66 19.76 20 397,999
08/01/2014 19.45 19.98 19.24 19.74 357,462
07/31/2014 20.17 20.19 19.2501 19.43 464,073
07/30/2014 20.83 20.98 20.26 20.51 223,323
07/29/2014 20.93 20.99 20.46 20.56 277,065
07/28/2014 20.8 20.97 20.71 20.81 207,454
07/25/2014 20.58 20.95 20.46 20.81 293,071
07/24/2014 20.68 20.99 20.241 20.84 399,543
07/23/2014 20.1 20.658 20 20.55 468,711
07/22/2014 19.79 20.2 19.51 20.13 261,930
07/21/2014 19.12 19.69 19.04 19.55 117,725
07/18/2014 19.43 19.47 18.98 19.15 246,623
07/17/2014 19.56 19.8 19.3 19.34 290,317
07/16/2014 19.8 19.9 19.41 19.7 237,874
07/15/2014 19.5 19.94 19.28 19.76 249,470
07/14/2014 19.63 19.8499 19.45 19.47 203,032
07/11/2014 19.25 19.65 19.02 19.43 120,620
07/10/2014 18.85 19.5 18.564 19.3 210,891
07/09/2014 19 19.24 18.93 19.17 214,690
07/08/2014 19.56 19.72 18.34 19 549,529
07/07/2014 19.46 19.94 19.43 19.52 174,826
07/03/2014 19.99 20.375 19.68 19.74 324,975
07/02/2014 19.89 20 19.63 19.88 229,297
07/01/2014 19.65 19.93 19.4 19.81 183,394
06/30/2014 19.32 20.08 19.3 19.63 341,751
06/27/2014 19.02 19.65 18.96 19.55 527,928
06/26/2014 18.44 19.17 18.44 19.02 355,751
06/25/2014 18.52 18.6315 18.21 18.35 273,855
06/24/2014 18.44 18.83 18.37 18.51 314,229
06/23/2014 18.4 18.73 18.02 18.6 345,303
06/20/2014 18.17 18.53 18.1599 18.43 391,835
06/19/2014 18.21 18.36 17.88 18.08 393,088
06/18/2014 18.22 18.34 18.01 18.21 227,729
06/17/2014 17.93 18.4 17.76 18.17 542,766
06/16/2014 17.81 18.15 17.73 17.84 327,967
06/13/2014 18.28 18.34 18.02 18.05 169,511
06/12/2014 18.5 18.5 18.06 18.12 276,135
06/11/2014 18.59 18.96 18.4 18.59 165,968
06/10/2014 18.2 18.9 18.2 18.73 270,382
06/09/2014 18.2 18.42 17.91 18.29 207,409
06/06/2014 18.07 18.32 17.95 18.17 176,364
06/05/2014 17.85 18.21 17.85 18.05 176,719
06/04/2014 17.84 18.345 17.79 18.02 128,519
06/03/2014 18 18.19 17.85 18.03 318,937
06/02/2014 18.58 18.58 17.85 18.15 291,689
05/30/2014 18.48 18.61 18.4336 18.52 285,422
05/29/2014 18.12 18.54 18.0139 18.42 194,022
05/28/2014 18.01 18.38 17.96 18.18 311,091
05/27/2014 17.51 18.2452 17.48 18 355,115
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?