PPlus Trust Historical Stock Prices

PYS 
$23.63
*  
unch
unch
Get PYS Alerts
*Delayed - data as of Aug. 22, 2014 10:23 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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
10:23 N/A N/A N/A  23.63 0
08/21/2014 23.5999 23.63 23.5001 23.63 4,666
08/20/2014 23.5514 23.59 23.5001 23.59 1,534
08/19/2014 23.6 23.6 23.51 23.6 986
08/18/2014 23.75 23.83 23.6 23.6 5,055
08/15/2014 23.8199 23.82 23.7452 23.82 1,629
08/14/2014 23.5753 23.8199 23.5301 23.7413 2,618
08/13/2014 23.66 23.82 23.5101 23.56 4,111
08/12/2014 23.5 23.5 23.5 23.5 200
08/11/2014 23.356 23.5 23.2601 23.31 8,487
08/08/2014 23.45 23.5 23.2625 23.5 4,862
08/07/2014 23.32 23.32 23.26 23.32 2,600
08/06/2014 22.88 23.3 22.88 23.28 2,122
08/05/2014 23 23.32 22.83 23.21 4,496
08/04/2014 23.114 23.114 23.114 23.114 00
08/01/2014 23.15 23.15 23.114 23.114 524
07/31/2014 23.15 23.15 23.15 23.15 400
07/30/2014 23.05 23.25 22.871 23.15 4,920
07/29/2014 23.15 23.25 23.0501 23.0501 2,250
07/28/2014 23.19 23.1999 23.05 23.13 1,111
07/25/2014 23.05 23.41 23.05 23.15 1,110
07/24/2014 23.48 23.6688 23.05 23.05 4,359
07/23/2014 23.3399 23.3399 22.9832 23.245 2,232
07/22/2014 23.44 23.48 23.05 23.05 5,083
07/21/2014 23.63 23.65 23.3 23.3 9,166
07/18/2014 23.6999 23.6999 23.5101 23.5101 2,961
07/17/2014 23.82 23.82 23.75 23.75 250
07/16/2014 23.73 23.82 23.6 23.82 3,409
07/15/2014 23.3298 23.3298 23.2501 23.2501 500
07/14/2014 23.46 23.77 23.2308 23.77 5,284
07/11/2014 23.45 23.5 23.42 23.47 1,734
07/10/2014 23.25 23.25 23.05 23.0627 2,092
07/09/2014 23.0601 23.2499 23.0601 23.2499 1,419
07/08/2014 22.935 22.953 22.935 22.953 1,309
07/07/2014 23.6 23.6 23 23.0001 2,827
07/03/2014 23.34 23.6 22.9301 22.9301 1,140
07/02/2014 23.44 23.44 23.1799 23.18 1,923
07/01/2014 22.88 23.65 22.85 23.42 2,180
06/30/2014 23.54 23.54 23.54 23.54 00
06/27/2014 23.37 23.55 23.2 23.54 1,416
06/26/2014 23.45 23.45 22.8601 22.8601 526
06/25/2014 23.31 23.55 23.18 23.4 3,404
06/24/2014 23.4999 23.4999 23.06 23.06 1,292
06/23/2014 22.85 23.46 22.85 23.3499 9,708
06/20/2014 22.674 23.5 22.65 23.44 23,767
06/19/2014 22.74 22.75 22.57 22.6 5,559
06/18/2014 22.77 22.77 22.75 22.75 1,273
06/17/2014 23 23 22.88 22.88 2,935
06/16/2014 23 23 22.62 22.704 1,675
06/13/2014 23.236 23.236 22.95 23 1,895
06/12/2014 23.36 23.4 23.23 23.23 2,281
06/11/2014 23.51 23.51 23.267 23.3101 1,252
06/10/2014 23.5 23.55 23.26 23.55 3,924
06/09/2014 23.264 23.5504 23.264 23.5504 200
06/06/2014 23.6 23.6 23.556 23.6 924
06/05/2014 23.6 23.6 23.5999 23.6 2,234
06/04/2014 23.6 23.6 23.59 23.59 2,952
06/03/2014 23.57 23.6 23.1545 23.6 5,615
06/02/2014 23.53 23.6 23.1601 23.6 9,391
05/30/2014 23.58 23.6 23.4 23.55 5,251
05/29/2014 23.2 23.6 23.2 23.501 5,240
05/28/2014 23.4812 23.4812 23.4812 23.4812 206
05/27/2014 23.3 23.3 23.2 23.2 1,375
05/23/2014 23.15 23.6 23.15 23.2 3,462
05/22/2014 23.2942 23.2942 23.15 23.15 6,008
05/21/2014 23.35 23.35 23.35 23.35 425
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?