PPlus Trust Historical Stock Prices

PYS 
$24.71
*  
0.35
1.4%
Get PYS Alerts
*Delayed - data as of Jul. 28, 2015 15:29 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 27-APR-2015 TO 27-JUL-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.
15:29  24.55  24.83  24.53  24.71 1,400
07/27/2015 25.1 25.1 24.97 25.06 1,000
07/24/2015 24.492 24.676 24.49 24.49 1,719
07/23/2015 24.5852 24.6497 24.5852 24.6497 1,300
07/22/2015 24.6601 24.6601 24.6601 24.6601 200
07/21/2015 25.0689 25.0689 24.5 24.644 3,678
07/20/2015 24.9539 24.999 24.4901 24.4901 1,943
07/17/2015 24.9999 24.9999 24.9999 24.9999 644
07/16/2015 24.76 25 24.75 25 6,403
07/15/2015 24.96 25.05 24.63 24.7 5,344
07/14/2015 25.07 25.07 24.77 24.77 1,032
07/13/2015 24.74 24.9992 24.6008 24.9795 5,660
07/10/2015 24.729 24.74 24.5001 24.74 8,130
07/09/2015 24.72 24.7599 24.49 24.49 1,525
07/08/2015 24.49 24.69 24.49 24.49 1,690
07/07/2015 24.5588 24.77 24.45 24.77 4,296
07/06/2015 24.5101 24.7699 24.5101 24.7699 1,761
07/02/2015 24.75 24.79 24.5 24.79 3,599
07/01/2015 24.99 24.99 24.311 24.36 3,612
06/30/2015 25.08 25.3726 24.27 24.27 10,056
06/29/2015 25.53 25.8242 25.16 25.8242 1,112
06/26/2015 25.34 25.35 25.1104 25.35 2,442
06/25/2015 25.21 25.35 25.1201 25.19 1,852
06/24/2015 25.32 25.34 25.18 25.18 1,500
06/23/2015 24.87 25.35 24.87 25.17 3,967
06/22/2015 24.8 25.25 24.75 25.25 2,150
06/19/2015 25.05 25.399 25.0401 25.27 4,271
06/18/2015 25.225 25.4099 24.9001 25.0101 4,355
06/17/2015 25.19 25.45 24.84 24.84 3,415
06/16/2015 25 25.34 24.618 24.73 5,741
06/15/2015 24.82 25.56 24.4 25.1 9,778
06/12/2015 24.64 25.4 24.2189 24.5 4,910
06/11/2015 24.65 24.65 24.495 24.57 3,479
06/10/2015 24.201 24.66 24.001 24.63 9,875
06/09/2015 24.201 24.79 24.201 24.79 1,600
06/08/2015 24.33 24.95 24.25 24.26 6,106
06/05/2015 24.82 24.82 24.3 24.34 5,062
06/04/2015 24.8554 24.8554 24.8554 24.8554 00
06/03/2015 24.8001 24.8554 24.8001 24.8554 881
06/02/2015 24.82 24.98 24.82 24.98 1,302
06/01/2015 24.7942 25.3299 24.7942 25.3299 516
05/29/2015 25.2744 25.2744 25.2744 25.2744 330
05/28/2015 24.762 25.2099 24.74 25.2099 1,820
05/27/2015 25.28 25.28 25.0458 25.17 701
05/26/2015 24.8 25.3 24.8 25.22 2,484
05/22/2015 24.8 24.93 24.8 24.93 1,387
05/21/2015 25 25 24.81 24.81 250
05/20/2015 24.81 24.81 24.81 24.81 100
05/19/2015 24.78 25.3299 24.78 24.81 1,103
05/18/2015 24.81 25.05 24.77 24.78 1,722
05/15/2015 24.881 25.2 24.76 24.76 2,100
05/14/2015 24.75 24.89 24.75 24.76 3,240
05/13/2015 25.23 25.26 24.7169 24.8 1,694
05/12/2015 25.27 25.34 24.58 25.27 1,001
05/11/2015 25.31 25.31 24.58 25.31 701
05/08/2015 25.28 25.3599 25.28 25.28 1,245
05/07/2015 24.2701 25.34 24.2701 25.34 1,243
05/06/2015 24.6401 25.2916 24.6401 24.67 1,300
05/05/2015 24.775 25.4 24.681 25.4 3,675
05/04/2015 24.81 25.4499 24.75 25.44 900
05/01/2015 24.8403 25.45 24.8403 24.93 1,300
04/30/2015 24.848 25.45 24.75 25.21 5,599
04/29/2015 24.89 24.9 24.75 24.75 2,305
04/28/2015 24.9 24.9 24.74 24.8999 1,109
04/27/2015 24.38 24.9476 24.38 24.9476 6,433
*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?