PPlus Trust Historical Stock Prices

PYB 
$25.57
*  
0.12
0.47%
Get PYB Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading PYB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PYB 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  25.62  25.62  25.50  25.57 4,387
01/23/2015 25.45 25.45 25.45 25.45 1,043
01/22/2015 25.4 25.5 25.4 25.5 4,971
01/21/2015 25.5 25.5 25.5 25.5 417
01/20/2015 25.42 25.43 25.42 25.43 546
01/16/2015 25.38 25.38 25.38 25.38 370
01/15/2015 25.46 25.46 25.46 25.46 700
01/14/2015 25.42 25.45 25.4 25.44 7,818
01/13/2015 25.42 25.85 25.42 25.42 6,190
01/12/2015 25.256 25.485 25.256 25.42 12,600
01/09/2015 25.31 25.39 25.2801 25.39 3,261
01/08/2015 25.4 25.4 25.34 25.34 1,895
01/07/2015 25.261 25.39 25.261 25.33 891
01/06/2015 25.35 25.4 25.24 25.39 10,414
01/05/2015 25.25 25.38 25.23 25.36 6,986
01/02/2015 25.2 25.38 25.2 25.33 6,784
12/31/2014 25.17 25.25 25.11 25.17 5,510
12/30/2014 25.16 25.16 25.05 25.159 5,003
12/29/2014 25.1 25.1 25.1 25.1 251
12/26/2014 25.09 25.1 25.08 25.1 1,950
12/24/2014 25.1001 25.121 25.1001 25.121 744
12/23/2014 25.1099 25.1099 25.1 25.1 1,036
12/22/2014 25 25.1699 25 25.1 7,516
12/19/2014 25.05 25.23 25.05 25.23 3,050
12/18/2014 25.17 25.17 25 25.04 2,726
12/17/2014 25.17 25.17 25.0241 25.0241 686
12/16/2014 24.85 24.92 24.85 24.86 1,650
12/15/2014 24.9 25.1237 24.85 24.85 3,478
12/12/2014 25 25.05 24.87 24.87 28,754
12/11/2014 25.05 25.05 25.05 25.05 400
12/10/2014 25.02 25.08 25.02 25.02 6,328
12/09/2014 25.08 25.08 25.08 25.08 327
12/08/2014 25.05 25.19 25.05 25.05 1,343
12/05/2014 25.1 25.1 25.02 25.02 778
12/04/2014 25.2 25.2001 25.09 25.09 1,350
12/03/2014 25.2 25.2 25.2 25.2 00
12/02/2014 25.02 25.2 25.02 25.2 2,220
12/01/2014 25.129 25.17 25.12 25.12 1,520
11/28/2014 25.11 25.11 25.11 25.11 1,069
11/26/2014 25.25 25.25 25.24 25.2499 720
11/25/2014 25.1 25.16 25.1 25.12 1,420
11/24/2014 25.06 25.15 25.06 25.1 1,637
11/21/2014 25.06 25.283 25.06 25.283 539
11/20/2014 25.26 25.26 25.06 25.17 5,330
11/19/2014 25.1443 25.16 25.1443 25.16 3,360
11/18/2014 25.14 25.18 25.11 25.126 1,661
11/17/2014 25.09 25.1 25.05 25.1 5,482
11/14/2014 25.11 25.27 25.02 25.1429 13,636
11/13/2014 25.45 25.45 25.19 25.2 2,500
11/12/2014 25.07 25.2 25.07 25.17 2,264
11/11/2014 25.1999 25.2 25.0401 25.07 3,915
11/10/2014 25.05 25.19 25.05 25.19 13,713
11/07/2014 25.03 25.09 25.02 25.09 3,155
11/06/2014 25.02 25.1367 25.02 25.1367 775
11/05/2014 25.03 25.03 25.02 25.02 1,376
11/04/2014 25.02 25.03 25.02 25.03 1,920
11/03/2014 25.01 25.124 25.01 25.01 1,816
10/31/2014 25.01 25.01 25 25 1,112
10/30/2014 25.17 25.17 24.97 25 2,325
10/29/2014 25.02 25.05 25.02 25.05 1,118
10/28/2014 25.044 25.1 24.97 25.01 3,938
10/27/2014 25.04 25.05 25.01 25.02 3,097
10/24/2014 25.03 25.04 25.03 25.03 801
10/23/2014 25.0201 25.0643 25.02 25.0643 1,602
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?