Quantcast

Historical Stock Prices

PBT 
$6.39
*  
0.09
1.39%
Get PBT Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading PBT now
Exchange:NYSE
Industry: Energy
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 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 6.51 6.63 6.22 6.39 171,501
12/13/2018 6.48 6.65 6.43 6.48 97,947
12/12/2018 6.55 6.84 6.44 6.48 193,721
12/11/2018 6.29 6.56 6.28 6.51 99,884
12/10/2018 6.29 6.45 6.221 6.27 91,324
12/07/2018 6.58 6.75 6.32 6.36 126,993
12/06/2018 6.55 6.61 6.33 6.5 124,962
12/04/2018 6.7 6.7732 6.48 6.53 148,279
12/03/2018 6.81 6.88 6.63 6.65 185,346
11/30/2018 6.83 6.83 6.7 6.78 114,175
11/29/2018 6.78 6.93 6.7 6.87 118,062
11/28/2018 6.9 6.9 6.74 6.78 122,580
11/27/2018 7.03 7.03 6.85 6.9 86,666
11/26/2018 7.02 7.115 7.01 7.02 94,949
11/23/2018 7.05 7.1327 7 7.02 27,489
11/21/2018 7.03 7.2 7.0162 7.13 80,544
11/20/2018 7.07 7.1799 6.95 7.03 123,017
11/19/2018 7.21 7.3714 7.15 7.2 77,964
11/16/2018 7.04 7.31 7.0064 7.18 158,646
11/15/2018 7.08 7.1355 6.99 7.04 76,974
11/14/2018 7.08 7.15 6.96 7.02 71,245
11/13/2018 6.98 7.26 6.98 7.07 149,869
11/12/2018 7.15 7.15 6.95 7.02 88,491
11/09/2018 7.34 7.4 7.01 7.12 180,089
11/08/2018 7.51 7.5344 7.35 7.35 52,649
11/07/2018 7.41 7.59 7.41 7.52 53,788
11/06/2018 7.4 7.44 7.4 7.4 74,417
11/05/2018 7.41 7.5 7.4 7.4 52,347
11/02/2018 7.4 7.48 7.4 7.4 54,284
11/01/2018 7.42 7.4799 7.4 7.42 87,739
10/31/2018 7.54 7.54 7.41 7.42 125,410
10/30/2018 7.45 7.5202 7.41 7.43 77,206
10/29/2018 7.51 7.64 7.47 7.47 106,547
10/26/2018 7.5 7.57 7.48 7.5 105,902
10/25/2018 7.52 7.61 7.51 7.52 39,691
10/24/2018 7.6 7.7299 7.5 7.5 146,709
10/23/2018 7.84 7.87 7.51 7.59 112,124
10/22/2018 7.94 7.94 7.7001 7.74 87,702
10/19/2018 7.51 7.77 7.51 7.76 100,618
10/18/2018 7.6 7.6 7.5 7.51 81,124
10/17/2018 7.8 7.82 7.6 7.64 89,147
10/16/2018 7.67 7.8527 7.65 7.75 84,331
10/15/2018 7.83 7.83 7.59 7.65 93,653
10/12/2018 7.64 7.8099 7.6219 7.73 134,596
10/11/2018 7.5 8 7.5 7.59 168,166
10/10/2018 7.9 7.9 7.3277 7.36 265,797
10/09/2018 7.99 8.06 7.88 7.92 48,847
10/08/2018 8.13 8.15 7.9374 8 31,519
10/05/2018 8.02 8.13 7.97 8 72,552
10/04/2018 8.07 8.14 7.88 8.08 135,155
10/03/2018 7.97 8.14 7.91 8.1 132,023
10/02/2018 8.1 8.1199 7.96 7.99 80,374
10/01/2018 7.99 8.15 7.98 8.06 81,877
09/28/2018 8.12 8.18 7.94 7.96 117,051
09/27/2018 8.26 8.2621 8.13 8.17 69,972
09/26/2018 8.42 8.4309 8.28 8.3 52,197
09/25/2018 8.32 8.48 8.32 8.36 75,346
09/24/2018 8.4 8.49 8.26 8.3 56,848
09/21/2018 8.22 8.41 8.22 8.4 57,804
09/20/2018 8.45 8.45 8.2 8.23 77,236
09/19/2018 8.38 8.5224 8.35 8.35 54,091
09/18/2018 8.45 8.57 8.36 8.37 55,818
09/17/2018 8.41 8.54 8.36 8.42 56,873
09/14/2018 8.48 8.4999 8.35 8.35 52,032
*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