PPlus Trust Historical Stock Prices

PYS 
$23.81
*  
0.14
0.58%
Get PYS Alerts
*Delayed - data as of Mar. 6, 2015 11:16 ET  -  Find a broker to begin trading PYS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PYS Real Time
 
 
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 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:16  23.85  23.8655  23.8079  23.81 1,150
03/05/2015 23.95 23.95 23.71 23.95 2,835
03/04/2015 24.43 24.43 23.94 23.94 3,307
03/03/2015 24.65 24.66 24.06 24.1 5,475
03/02/2015 24.62 24.81 24.6 24.61 7,690
02/27/2015 25 25 24.5 24.54 6,029
02/26/2015 24.96 24.962 24.2101 24.59 5,185
02/25/2015 24.75 25 23.82 24.52 7,058
02/24/2015 24.4 24.74 24.4 24.74 4,065
02/23/2015 24.24 24.4 24.24 24.4 2,808
02/20/2015 23.98 24.74 23.98 24.2 15,135
02/19/2015 23.73 23.98 23.73 23.98 900
02/18/2015 23.66 23.98 23.66 23.68 829
02/17/2015 23.97 24 23.9 23.9799 5,296
02/13/2015 23.919 23.93 23.9 23.9 670
02/12/2015 23.852 23.8999 23.8 23.8 2,378
02/11/2015 23.92 24.04 23.88 23.93 3,532
02/10/2015 23.93 23.9399 23.45 23.4501 2,742
02/09/2015 23.9 23.94 23.451 23.8365 1,270
02/06/2015 23.65 23.93 23.64 23.93 2,618
02/05/2015 23.91 23.96 23.65 23.65 3,062
02/04/2015 23.53 23.97 23.45 23.97 3,334
02/03/2015 23.97 23.97 23.75 23.95 4,083
02/02/2015 23.75 23.95 23.75 23.95 2,000
01/30/2015 23.8 23.9 23.8 23.85 2,100
01/29/2015 23.87 23.8701 23.5 23.53 4,801
01/28/2015 23.51 23.89 23.51 23.79 4,899
01/27/2015 23.91 23.93 23.75 23.93 1,792
01/26/2015 23.9253 23.93 23.8611 23.93 1,790
01/23/2015 23.93 23.93 23.93 23.93 00
01/22/2015 23.69 23.93 23.6705 23.93 8,811
01/21/2015 23.65 23.65 23.24 23.59 3,827
01/20/2015 23.14 23.45 23.03 23.45 4,706
01/16/2015 23.03 23.38 23.03 23.38 3,809
01/15/2015 23.07 23.44 23.06 23.09 2,413
01/14/2015 23.17 23.37 23.16 23.189 1,552
01/13/2015 23.23 23.44 23.13 23.23 4,202
01/12/2015 23.49 23.54 23.27 23.47 7,626
01/09/2015 23.54 23.77 23.1001 23.67 23,408
01/08/2015 23.93 23.93 23.5 23.8 15,885
01/07/2015 22.68 23.85 22.4 23.46 27,093
01/06/2015 22.46 22.677 21.55 22.39 12,244
01/05/2015 22.22 22.63 21.99 22.45 5,352
01/02/2015 21.7499 22.6879 21.7499 22.6879 5,246
12/31/2014 21.36 21.48 21.0218 21.3 2,314
12/30/2014 21.21 21.3 21 21.29 4,170
12/29/2014 21.7 21.7 21.06 21.13 2,157
12/26/2014 21.33 21.3899 21.06 21.38 2,863
12/24/2014 21.24 21.65 20.76 21 2,644
12/23/2014 21.901 22.01 21.86 21.86 3,244
12/22/2014 22.75 22.8 21.65 21.65 4,108
12/19/2014 22.67 23.19 21.62 23.15 4,044
12/18/2014 21.78 22.3999 21.39 22.35 5,691
12/17/2014 20.82 21.64 20.47 21.62 3,934
12/16/2014 20.989 21 20.459 20.459 6,946
12/15/2014 20.411 20.99 20.411 20.99 11,935
12/12/2014 21.351 22.4 20.9 20.9 6,555
12/11/2014 22.42 22.45 21.805 21.8601 2,230
12/10/2014 22.63 22.63 21.96 21.96 5,267
12/09/2014 22.01 23.2799 21.5001 22.06 2,793
12/08/2014 22.06 22.4999 20.1 22.4999 9,323
12/05/2014 23.17 23.17 22.3899 22.44 6,204
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?