Quantcast

Historical Stock Prices

PEO 
$18.7
*  
0.09
0.48%
Get PEO Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading PEO 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 18.77 18.939 18.63 18.7 76,860
10/18/2018 18.8 18.95 18.69 18.79 105,158
10/17/2018 19.03 19.03 18.75 18.89 110,224
10/16/2018 18.92 19.06 18.901 19.06 62,184
10/15/2018 18.96 19.004 18.8797 18.91 41,535
10/12/2018 19.08 19.2299 18.75 18.96 94,840
10/11/2018 19.24 19.3 18.805 18.9 176,339
10/10/2018 20.13 20.14 19.41 19.46 111,570
10/09/2018 20.04 20.25 20.04 20.09 112,345
10/08/2018 19.96 20.11 19.9 20.07 89,023
10/05/2018 20.11 20.1944 20.03 20.085 94,346
10/04/2018 20.26 20.32 20.07 20.21 95,945
10/03/2018 20.25 20.34 20.21 20.33 64,115
10/02/2018 20.21 20.23 20.1101 20.19 64,216
10/01/2018 20.02 20.2 20 20.18 210,118
09/28/2018 19.95 20.12 19.91 19.94 47,897
09/27/2018 20.11 20.11 19.98 20 28,756
09/26/2018 20.16 20.16 19.9 20.01 84,931
09/25/2018 20.18 20.25 20.14 20.25 47,901
09/24/2018 19.91 20.1 19.91 20.08 119,404
09/21/2018 19.88 19.92 19.79 19.85 32,591
09/20/2018 19.78 19.8 19.73 19.76 58,097
09/19/2018 19.64 19.75 19.64 19.73 40,243
09/18/2018 19.62 19.75 19.62 19.63 25,890
09/17/2018 19.59 19.61 19.48 19.53 53,999
09/14/2018 19.38 19.571 19.38 19.51 84,037
09/13/2018 19.46 19.49 19.33 19.45 40,137
09/12/2018 19.46 19.53 19.39 19.43 68,206
09/11/2018 19.15 19.45 19.15 19.35 71,085
09/10/2018 19.26 19.36 19.172 19.2 41,434
09/07/2018 19.17 19.22 19.0776 19.22 55,897
09/06/2018 19.48 19.58 19.21 19.24 49,066
09/05/2018 19.54 19.55 19.37 19.49 56,839
09/04/2018 19.75 19.775 19.54 19.58 48,997
08/31/2018 19.76 19.7688 19.63 19.71 64,935
08/30/2018 19.79 19.8585 19.74 19.74 51,574
08/29/2018 19.79 19.915 19.75 19.83 78,634
08/28/2018 19.86 19.94 19.7 19.7 113,073
08/27/2018 19.7 19.79 19.7 19.76 90,357
08/24/2018 19.58 19.7075 19.58 19.58 46,989
08/23/2018 19.6 19.6 19.45 19.48 26,044
08/22/2018 19.54 19.67 19.54 19.62 65,066
08/21/2018 19.38 19.54 19.38 19.44 62,494
08/20/2018 19.18 19.35 19.18 19.25 44,209
08/17/2018 19.22 19.2331 19.11 19.15 54,817
08/16/2018 19.15 19.28 19.15 19.17 61,755
08/15/2018 19.64 19.64 19.1 19.15 175,410
08/14/2018 19.78 19.8999 19.765 19.8 83,703
08/13/2018 19.93 19.99 19.66 19.67 67,665
08/10/2018 19.81 19.9599 19.7 19.87 85,281
08/09/2018 19.99 20.05 19.84 19.85 67,902
08/08/2018 20.09 20.09 19.96 20.01 45,024
08/07/2018 20.14 20.2 20.08 20.17 46,883
08/06/2018 19.96 20.03 19.9001 20.03 38,968
08/03/2018 19.9 20.09 19.82 19.8966 33,190
08/02/2018 20.02 20.02 19.8137 20.01 54,282
08/01/2018 20.23 20.23 20.01 20.05 57,726
07/31/2018 20.33 20.34 20.203 20.3 64,712
07/30/2018 20.26 20.32 20.21 20.24 47,031
07/27/2018 20.13 20.256 20.05 20.08 86,534
07/26/2018 20.07 20.2899 20.05 20.24 101,402
07/25/2018 19.95 20.089 19.94 20.04 54,925
07/24/2018 19.91 20.05 19.9 19.99 70,925
07/23/2018 19.94 19.94 19.7 19.78 79,245
07/20/2018 19.83 19.89 19.7832 19.84 52,732
07/19/2018 19.8 19.9042 19.7905 19.86 113,856
*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