PPlus Trust Historical Stock Prices

PYS 
$25.44
*  
0.51
2.05%
Get PYS Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading PYS 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-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.
16:00 N/A  25.4499  24.75  25.44 900
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
04/24/2015 24.37 24.5 24.37 24.5 646
04/23/2015 24.32 25.15 24.151 24.25 11,038
04/22/2015 24.189 25.2 24.189 24.7 3,120
04/21/2015 25 25.1 24.28 24.28 5,429
04/20/2015 25.04 25.0988 25.04 25.0988 606
04/17/2015 25.32 25.75 25.1001 25.37 9,274
04/16/2015 25.0501 25.5 25.04 25.04 7,202
04/15/2015 25.33 25.95 24.97 25.9319 14,905
04/14/2015 24.7 26.68 24.16 24.16 21,917
04/13/2015 24 24.74 24 24.7 10,760
04/10/2015 24.43 24.74 24.0001 24.0501 4,307
04/09/2015 24.89 24.9 24.52 24.8999 1,180
04/08/2015 24.788 24.788 24.55 24.68 1,886
04/07/2015 24.86 24.9 24.79 24.9 5,538
04/06/2015 24.68 24.8999 24.68 24.8999 592
04/02/2015 24.78 24.8999 24.51 24.88 5,492
04/01/2015 24.7125 24.8 24.5 24.5705 3,001
03/31/2015 24.9 24.9 24.5 24.5 1,000
03/30/2015 24.64 24.7 24.4 24.4 9,432
03/27/2015 24.3 24.662 24.3 24.64 1,217
03/26/2015 24.6999 24.6999 24.5 24.5 2,182
03/25/2015 24.8999 24.8999 24.02 24.7999 4,344
03/24/2015 24.58 24.6716 24.3 24.62 1,675
03/23/2015 24.9 25.2 24.65 24.9 11,062
03/20/2015 24.94 24.9799 24.75 24.91 6,481
03/19/2015 24.29 25.06 24.25 24.75 3,455
03/18/2015 24.34 25.1 24.2501 24.75 9,668
03/17/2015 24.4 24.5 24.35 24.3501 5,519
03/16/2015 24.5 24.51 23.89 24.3945 7,884
03/13/2015 24.91 24.91 24.5 24.5001 2,684
03/12/2015 24.23 24.59 24.23 24.5 4,699
03/11/2015 23.628 24.3 23.6 24.26 3,902
03/10/2015 23.6 23.65 23.6 23.61 1,742
03/09/2015 23.65 24.05 23.6 23.756 3,630
03/06/2015 23.8079 23.8655 23.6 23.6 3,286
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
*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?