PPlus Trust Historical Stock Prices

PYS 
$21.38
*  
0.38
1.81%
Get PYS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PYS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PYS 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  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
12/04/2014 23.25 23.25 23.05 23.18 10,631
12/03/2014 23.02 23.25 23.01 23.25 2,907
12/02/2014 23.23 23.28 23.18 23.23 1,442
12/01/2014 23.0001 23.66 23.0001 23.1305 3,371
11/28/2014 23.65 23.65 23.65 23.65 238
11/26/2014 23.38 23.4 23.02 23.02 1,557
11/25/2014 23.15 23.74 23.15 23.403 1,778
11/24/2014 23.349 23.35 23.3001 23.3001 3,496
11/21/2014 23.8 23.8 23.36 23.36 1,978
11/20/2014 23.46 23.7999 23.35 23.7999 1,530
11/19/2014 23.5 23.5 23.4585 23.4585 546
11/18/2014 23.6 23.79 23.5001 23.79 1,195
11/17/2014 23.79 23.8 23.5 23.8 4,105
11/14/2014 23.64 23.8399 23.45 23.65 3,794
11/13/2014 23.3301 23.8 23.3301 23.6 2,251
11/12/2014 23.25 23.3 23.25 23.28 854
11/11/2014 23.6 23.6 23.59 23.6 1,253
11/10/2014 23.5 23.54 23.46 23.46 1,610
11/07/2014 23.67 23.69 23.46 23.46 1,931
11/06/2014 23.459 23.7 23.45 23.7 2,647
11/05/2014 23.7 23.7 23.55 23.55 3,517
11/04/2014 23.6 23.61 23.244 23.6 3,484
11/03/2014 23.4301 23.65 23.3364 23.65 5,456
10/31/2014 23.62 23.64 23.42 23.44 3,649
10/30/2014 23.8 23.8 23.615 23.615 472
10/29/2014 23.5 23.7999 23.4201 23.7999 2,782
10/28/2014 23.44 23.5099 23.42 23.5 4,870
10/27/2014 23.44 23.44 23.44 23.44 214
10/24/2014 23.12 23.34 23.12 23.34 823
10/23/2014 23.25 23.79 23.25 23.78 5,550
10/22/2014 23.25 23.3699 23.18 23.18 1,268
10/21/2014 22.78 23.16 22.6101 22.76 9,231
10/20/2014 22.79 22.8 22.67 22.78 5,054
10/17/2014 23.5 23.5 22.16 22.8 3,329
10/16/2014 22.77 23.3 22.74 23.14 2,410
10/15/2014 22.46 23.034 21.79 22.11 9,552
10/14/2014 22.4701 22.93 22.4701 22.5411 1,824
10/13/2014 23.05 23.19 22.4601 22.49 3,170
10/10/2014 23.4 23.4 22.5 22.551 3,493
10/09/2014 22.6 23.48 22.4801 23.48 4,956
10/08/2014 23.39 23.74 23.39 23.74 808
10/07/2014 23.5 23.5 23.26 23.39 5,174
10/06/2014 23.5 23.55 23.4942 23.55 1,230
10/03/2014 23.5999 23.5999 23.5 23.5 1,807
10/02/2014 23.84 23.848 23.54 23.5424 1,953
10/01/2014 23.76 23.89 23.48 23.84 1,751
09/30/2014 23.88 23.89 23.88 23.89 200
09/29/2014 23.45 23.8999 23.4 23.8999 5,025
09/26/2014 23.29 23.7001 23.25 23.4 2,301
09/25/2014 23.4372 23.61 23.2548 23.27 5,395
09/24/2014 23.49 23.66 23.27 23.27 5,972
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?