Quantcast

Historical Stock Prices

PDT 
$15.605
*  
0.145
0.94%
Get PDT Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading PDT 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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 15.46 15.62 15.46 15.605 51,465
10/18/2018 15.56 15.59 15.45 15.46 72,779
10/17/2018 15.66 15.67 15.5 15.59 55,988
10/16/2018 15.56 15.67 15.45 15.66 65,609
10/15/2018 15.24 15.46 15.23 15.44 64,067
10/12/2018 15.37 15.72 15.16 15.28 141,390
10/11/2018 15.79 15.86 15.2 15.28 227,173
10/10/2018 15.94 15.99 15.82 15.82 137,197
10/09/2018 15.9 16.09 15.9 16.05 35,014
10/08/2018 15.91 15.9301 15.79 15.88 61,769
10/05/2018 15.85 16.03 15.76 15.82 118,447
10/04/2018 16 16.0282 15.8004 15.95 106,135
10/03/2018 16.16 16.21 16.03 16.07 67,444
10/02/2018 16.16 16.18 16.0644 16.13 79,942
10/01/2018 16.17 16.34 16.13 16.13 68,694
09/28/2018 16.3 16.38 16.22 16.23 97,364
09/27/2018 16.25 16.3 16.16 16.3 61,151
09/26/2018 16.12 16.27 16.11 16.27 101,710
09/25/2018 16.2 16.2 16.05 16.1 89,802
09/24/2018 16.2 16.26 16.19 16.21 61,990
09/21/2018 16.21 16.26 16.1501 16.26 71,048
09/20/2018 16.08 16.21 16.0643 16.21 75,857
09/19/2018 16.19 16.21 16.05 16.11 66,594
09/18/2018 16.15 16.19 16.1 16.19 25,090
09/17/2018 16.22 16.22 16.1 16.15 86,899
09/14/2018 16.02 16.19 16.02 16.19 52,051
09/13/2018 16.2 16.2 15.95 16.11 89,807
09/12/2018 16.19 16.26 16.15 16.23 29,902
09/11/2018 16.25 16.38 16.1 16.11 152,041
09/10/2018 16.33 16.3999 16.28 16.29 55,122
09/07/2018 16.29 16.36 16.24 16.26 66,294
09/06/2018 16.24 16.41 16.24 16.28 48,461
09/05/2018 16.28 16.309 16.24 16.24 48,586
09/04/2018 16.3 16.42 16.24 16.29 99,184
08/31/2018 16.27 16.31 16.2 16.25 56,984
08/30/2018 16.22 16.28 16.161 16.22 47,515
08/29/2018 16.11 16.24 16.0953 16.22 120,993
08/28/2018 16.03 16.15 16.02 16.04 47,192
08/27/2018 16.1 16.14 16.04 16.04 84,023
08/24/2018 16.16 16.1805 16.082 16.14 41,752
08/23/2018 16.19 16.2 16.093 16.1053 34,341
08/22/2018 16.16 16.2 16.16 16.19 30,915
08/21/2018 16.24 16.2612 16.162 16.18 63,452
08/20/2018 16.16 16.3 16.16 16.2733 41,314
08/17/2018 16.11 16.23 16.11 16.18 39,791
08/16/2018 16.11 16.16 16.11 16.15 43,174
08/15/2018 16.17 16.18 16.1 16.12 48,666
08/14/2018 16.17 16.2 16.15 16.16 56,559
08/13/2018 16.19 16.19 16.12 16.17 57,943
08/10/2018 16.03 16.19 16.03 16.19 52,115
08/09/2018 16.15 16.18 16.0952 16.13 72,684
08/08/2018 16.16 16.16 16.01 16.08 92,531
08/07/2018 16.13 16.2 16.08 16.12 73,799
08/06/2018 16.08 16.15 16.07 16.13 100,924
08/03/2018 16.12 16.14 16.01 16.02 66,779
08/02/2018 16.16 16.17 16.05 16.05 56,484
08/01/2018 16.14 16.15 16.05 16.1 78,658
07/31/2018 16.05 16.125 16.01 16.09 67,414
07/30/2018 16 16.02 15.91 16.01 52,940
07/27/2018 16.1 16.1 15.98 16 71,257
07/26/2018 16.09 16.1 16.04 16.04 39,319
07/25/2018 16.04 16.1 16.02 16.04 42,053
07/24/2018 16.03 16.1 16 16.02 66,252
07/23/2018 16.12 16.1661 16.03 16.06 40,937
07/20/2018 16.26 16.27 16 16 102,875
07/19/2018 16.25 16.3 16.14 16.19 66,613
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PDT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio