Quantcast

Historical Stock Prices

PBY 
$25.1541
*  
0.1541
0.62%
Get PBY Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading PBY now
Exchange:NYSE

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 25.24 25.24 25.0367 25.1541 5,388
05/23/2019 25.039 25.18 25 25 8,002
05/22/2019 25.15 25.1655 25.1056 25.15 7,300
05/21/2019 25.15 25.15 25 25.04 9,616
05/20/2019 25.1134 25.1413 25 25.01 13,213
05/17/2019 25.0859 25.15 25.0859 25.15 1,320
05/16/2019 25.05 25.15 25.05 25.15 4,046
05/15/2019 25.045 25.15 25.0404 25.05 7,800
05/14/2019 25.1 25.19 25.0038 25.02 15,500
05/13/2019 24.82 25.05 24.8148 25.04 5,310
05/10/2019 25.0256 25.0256 24.95 25 1,540
05/09/2019 25.1 25.1 24.97 24.97 7,225
05/08/2019 24.96 25.08 24.93 25.072 6,460
05/07/2019 25.1 25.1 24.959 25.0123 3,350
05/06/2019 25.02 25.19 24.9527 24.9577 16,548
05/03/2019 25.1 25.1 25.02 25.02 7,112
05/02/2019 24.93 25.14 24.93 25.06 13,586
05/01/2019 24.8 25.06 24.8 24.92 17,182
04/30/2019 24.5 24.85 24.5 24.8 19,812
04/29/2019 24.68 24.75 24.6208 24.75 17,591
04/26/2019 24.6631 24.6999 24.6101 24.6606 6,943
04/25/2019 24.65 24.71 24.62 24.6277 6,388
04/24/2019 24.6123 24.66 24.5701 24.6138 7,651
04/23/2019 24.45 24.63 24.4466 24.62 20,716
04/22/2019 24.46 24.46 24.3539 24.4156 3,467
04/18/2019 24.46 24.4799 24.3 24.31 16,489
04/17/2019 24.37 24.54 24.36 24.4604 19,200
04/16/2019 24.51 24.5813 24.38 24.38 14,196
04/15/2019 24.3425 24.5 24.3 24.3507 14,053
04/12/2019 24.3 24.3999 24.28 24.3 22,027
04/11/2019 24.83 24.85 24.3 24.33 35,403
04/10/2019 24.77 24.8199 24.77 24.81 10,426
04/09/2019 24.64 24.75 24.63 24.75 19,880
04/08/2019 24.7018 24.7299 24.55 24.63 26,477
04/05/2019 24.86 24.88 24.6361 24.6361 26,770
04/04/2019 24.8394 24.87 24.82 24.8569 7,962
04/03/2019 24.88 24.88 24.76 24.825 11,010
04/02/2019 24.75 24.82 24.7404 24.7904 12,865
04/01/2019 24.694 24.75 24.65 24.65 7,883
03/29/2019 24.6 24.7999 24.6 24.73 7,401
03/28/2019 24.665 24.75 24.65 24.75 13,590
03/27/2019 24.555 24.65 24.468 24.65 12,081
03/26/2019 24.53 24.68 24.442 24.5189 18,276
03/25/2019 24.5 24.5846 24.5 24.53 4,765
03/22/2019 24.3277 24.536 24.31 24.4328 5,080
03/21/2019 24.26 24.55 24.26 24.55 17,875
03/20/2019 24.248 24.47 24.248 24.4238 5,302
03/19/2019 24.47 24.47 24.281 24.47 6,797
03/18/2019 24.458 24.475 24.4 24.46 9,516
03/15/2019 24.46 24.47 24.43 24.46 14,344
03/14/2019 24.43 24.45 24.145 24.45 12,698
03/13/2019 24.44 24.44 24.12 24.21 4,149
03/12/2019 24.2 24.44 24.1438 24.44 20,397
03/11/2019 23.95 24.2213 23.95 24.15 9,138
03/08/2019 23.71 23.99 23.71 23.9899 5,324
03/07/2019 24 24 23.7547 23.8 8,097
03/06/2019 24.21 24.21 23.8727 24.12 10,834
03/05/2019 23.88 24.1265 23.6125 24.1265 13,695
03/04/2019 23.64 23.9675 23.64 23.65 7,632
03/01/2019 23.57 23.9421 23.57 23.6 12,483
02/28/2019 24.26 24.4515 23.21 23.52 40,298
02/27/2019 24.5253 24.7999 24.3799 24.47 3,106
02/26/2019 24.71 24.76 24.7 24.76 12,302
02/25/2019 24.4225 24.75 24.4225 24.6857 5,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PBY

Research Brokers before you trade

Want to trade FX?



Smart Portfolio