Quantcast

Historical Stock Prices

PB 
$68.59
*  
1.07
1.58%
Get PB Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading PB 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 68.02 68.8 67.94 68.59 205,009
05/23/2019 68.42 68.42 66.9884 67.52 270,753
05/22/2019 69.84 70.28 68.97 69.1 160,396
05/21/2019 70.16 70.45 69.85 70.19 116,272
05/20/2019 69.14 70.11 69.14 69.78 149,627
05/17/2019 69.5 70.6 69.43 69.57 215,917
05/16/2019 69.74 70.58 69.74 70.12 185,157
05/15/2019 69.91 69.98 68.72 69.32 186,690
05/14/2019 69.94 71.11 69.69 70.69 168,900
05/13/2019 70.74 70.81 69.355 69.79 328,386
05/10/2019 71.79 72.13 70.8 71.95 204,042
05/09/2019 71.44 72.31 71.1 72.11 193,136
05/08/2019 72.35 72.965 72.1 72.1 151,246
05/07/2019 73.07 73.28 72.16 72.56 174,175
05/06/2019 73.13 74.14 73.04 73.94 325,792
05/03/2019 73.8 74.5 73.49 74.36 193,927
05/02/2019 72.58 73.785 72.55 73.5 238,418
05/01/2019 73.8 74.11 72.32 72.63 276,876
04/30/2019 73.82 74.01 73.12 73.64 232,220
04/29/2019 72.94 74.21 72.28 73.84 245,341
04/26/2019 71.73 72.66 71.56 72.58 277,073
04/25/2019 72.1 72.86 71.64 71.99 238,752
04/24/2019 71.15 73.12 71.13 72.4 538,739
04/23/2019 70.96 72.23 70.89 72.17 394,590
04/22/2019 71.34 71.55 70.57 71.09 314,608
04/18/2019 71.94 72.22 71.36 71.5 336,085
04/17/2019 72.95 72.95 71.67 72.15 221,494
04/16/2019 71.44 72.61 70.92 72.5 448,653
04/15/2019 71.77 72.37 71.05 71.22 328,546
04/12/2019 71.46 72.26 70.845 71.9 512,974
04/11/2019 70.47 70.91 69.96 70.43 164,616
04/10/2019 69.69 70.14 68.81 70.13 304,861
04/09/2019 70.46 70.485 69.34 69.53 430,228
04/08/2019 70.79 71.175 70.55 70.74 290,999
04/05/2019 70.68 71.07 70.3 71.06 404,603
04/04/2019 70.25 70.95 70 70.65 313,568
04/03/2019 71.11 71.505 69.87 70.11 272,148
04/02/2019 70.59 71.04 70.16 70.44 251,929
04/01/2019 69.79 71.03 69.1 70.78 265,326
03/29/2019 69.77 69.96 68.88 69.06 306,401
03/28/2019 68.57 69.44 68.24 69.1 646,461
03/27/2019 68.29 68.94 67.725 68.56 312,980
03/26/2019 67.65 68.68 67.33 68.6 244,367
03/25/2019 66.41 67.46 66.22 67.02 302,032
03/22/2019 68.5 68.74 66.01 66.5 477,812
03/21/2019 69.54 70.48 69.11 69.36 430,588
03/20/2019 72.21 72.455 70.08 70.18 505,680
03/19/2019 74.39 74.39 72.33 72.42 258,889
03/18/2019 73.14 74.225 73.14 74.05 244,513
03/15/2019 72.84 73.51 72.71 72.88 743,208
03/14/2019 73.05 73.26 72.72 72.98 260,124
03/13/2019 73.31 73.7 73.01 73.47 494,918
03/12/2019 73.46 73.63 72.585 73.03 199,394
03/11/2019 72.91 73.51 72.43 73.31 270,958
03/08/2019 71.84 72.72 71.715 72.55 272,156
03/07/2019 72.81 73 71.96 72.36 286,030
03/06/2019 74.59 74.815 73.2 73.25 434,248
03/05/2019 74.63 75.1 73.73 74.77 237,296
03/04/2019 74.6 75.25 74.14 74.66 250,093
03/01/2019 74.51 75.055 73.99 74.76 218,643
02/28/2019 75.33 75.33 74.43 74.45 292,386
02/27/2019 74.29 75.29 74.02 75.27 336,276
02/26/2019 74.22 74.96 73.83 74.19 343,386
02/25/2019 74.98 75.36 74.25 74.53 259,418
*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?



Smart Portfolio