PPlus Trust Historical Stock Prices

PYB 
$24.9001
*  
0.1281
0.51%
Get PYB Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading PYB now
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  24.913  24.85  24.9001 6,279
08/20/2014 24.901 24.913 24.85 24.9001 6,279
08/19/2014 25.03 25.03 24.99 25.0282 1,645
08/18/2014 25.05 25.05 24.84 24.89 8,084
08/15/2014 25.08 25.08 24.86 24.86 870
08/14/2014 25.12 25.12 24.85 24.85 1,743
08/13/2014 25.12 25.12 24.88 24.88 6,865
08/12/2014 25.24 25.24 24.75 24.75 18,683
08/11/2014 25.25 25.38 25.25 25.26 2,500
08/08/2014 25.2999 25.2999 25.24 25.25 4,752
08/07/2014 25.2895 25.2895 25.2895 25.2895 00
08/06/2014 25.31 25.31 25.28 25.2895 1,040
08/05/2014 25.25 25.25 25.25 25.25 1,000
08/04/2014 25.22 25.25 25.15 25.15 8,327
08/01/2014 25.22 25.24 25.22 25.22 2,400
07/31/2014 25.23 25.3364 25.21 25.21 4,725
07/30/2014 25.24 25.24 25.24 25.24 1,015
07/29/2014 25.31 25.31 25.27 25.27 919
07/28/2014 25.3 25.3 25.28 25.3 498
07/25/2014 25.2752 25.45 25.2752 25.45 1,967
07/24/2014 25.36 25.38 25.2761 25.31 4,550
07/23/2014 25.23 25.23 25.23 25.23 490
07/22/2014 25.23 25.23 25.23 25.23 1,200
07/21/2014 25.22 25.22 25.22 25.22 112
07/18/2014 25.17 25.213 25.15 25.15 2,960
07/17/2014 25.27 25.27 25.27 25.27 00
07/16/2014 25.25 25.27 25.25 25.27 1,300
07/15/2014 25.2 25.21 25.2 25.21 1,425
07/14/2014 25.2199 25.286 25.2199 25.286 2,791
07/11/2014 25.2 25.22 25.18 25.22 2,450
07/10/2014 25.17 25.17 25.17 25.17 1,513
07/09/2014 25.15 25.26 25.15 25.26 1,481
07/08/2014 25.15 25.15 25.15 25.15 00
07/07/2014 25.2 25.2 25.1 25.15 9,945
07/03/2014 25.19 25.25 25.18 25.24 1,740
07/02/2014 25.15 25.1987 25.15 25.1987 800
07/01/2014 25.17 25.25 25.16 25.16 12,024
06/30/2014 25.2599 25.26 25.16 25.25 5,188
06/27/2014 25.13 25.2001 25.13 25.2001 800
06/26/2014 25.2 25.224 25.13 25.224 1,336
06/25/2014 25.27 25.27 25.22 25.26 600
06/24/2014 25.13 25.17 25.13 25.13 3,450
06/23/2014 25.2 25.2 25.11 25.1299 7,500
06/20/2014 25.21 25.24 25.2 25.2 700
06/19/2014 25.12 25.2499 25.09 25.2499 45,360
06/18/2014 25.23 25.23 25.22 25.22 253
06/17/2014 25.15 25.15 25.15 25.15 550
06/16/2014 25.3 25.3 25.3 25.3 00
06/13/2014 25.12 25.37 25.12 25.3 8,395
06/12/2014 25.166 25.1901 25.13 25.13 1,897
06/11/2014 25.08 25.18 25.08 25.12 2,764
06/10/2014 25.11 25.11 25.07 25.07 6,988
06/09/2014 25.13 25.13 25.11 25.11 10,894
06/06/2014 25.13 25.1692 25.02 25.14 33,698
06/05/2014 25.11 25.3 25.11 25.3 300
06/04/2014 25.18 25.18 25.1 25.1 2,570
06/03/2014 25.17 25.19 25.16 25.16 3,358
06/02/2014 25.3 25.3425 25.25 25.3425 804
05/30/2014 25.2 25.2 25.12 25.12 3,120
05/29/2014 25.11 25.39 25.11 25.21 3,023
05/28/2014 25.07 25.07 25.07 25.07 325
05/27/2014 25.02 25.3 25 25.3 1,300
05/23/2014 25 25.096 25 25.096 1,278
05/22/2014 25.04 25.28 25 25.18 5,451
05/21/2014 25.45 25.45 25 25.05 4,124
05/20/2014 25.17 25.17 25.05 25.05 1,975
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?