Quantcast

Historical Stock Prices

PGM 
$41.7771
*  
0.679
1.6%
Get PGM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PGM now


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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 42.4561 42.4561 42.4561 42.4561 00
03/21/2019 42.469 42.469 42.4561 42.4561 200
03/20/2019 42.3518 42.6685 42.227 42.6685 500
03/19/2019 42.0649 42.0649 42.0649 42.0649 50
03/18/2019 41.2107 41.2107 41.2107 41.2107 02
03/15/2019 40.98 40.9839 40.98 40.9839 500
03/14/2019 40.84 40.84 40.61 40.6671 250
03/13/2019 41.71 41.71 41.62 41.6657 561
03/12/2019 41.09 44.41 40.4 40.8187 35,596
03/11/2019 40.1731 40.1731 40.1731 40.1731 00
03/08/2019 40.1731 40.1731 40.1731 40.1731 00
03/07/2019 40.1731 40.1731 40.1731 40.1731 150
03/06/2019 40.88 40.88 40.84 40.84 100
03/05/2019 41.3315 41.3315 41.3315 41.3315 00
03/04/2019 41.33 41.3315 41.33 41.3315 100
03/01/2019 43.0132 43.0132 43.0132 43.0132 00
02/28/2019 43.09 43.09 43.0132 43.0132 470
02/27/2019 43 43 42.72 42.9296 275
02/26/2019 42.4854 42.4854 42.4854 42.4854 25
02/25/2019 42.15 42.15 42.14 42.14 222
02/22/2019 40.6434 40.6434 40.6434 40.6434 00
02/21/2019 40.6434 40.6434 40.6434 40.6434 20
02/20/2019 40.4786 40.4786 40.4786 40.4786 00
02/19/2019 40.49 40.49 40.4786 40.4786 520
02/15/2019 38.7899 38.7899 38.7899 38.7899 00
02/14/2019 38.7899 38.7899 38.7899 38.7899 00
02/13/2019 38.7899 38.7899 38.7899 38.7899 45
02/12/2019 38.94 39.121 38.94 39.121 200
02/11/2019 38.8286 38.8286 38.8286 38.8286 84
02/08/2019 39.3903 39.3903 39.3903 39.3903 00
02/07/2019 39.44 39.449 39.3903 39.3903 200
02/06/2019 40.492 40.492 40.492 40.492 00
02/05/2019 40.492 40.492 40.492 40.492 00
02/04/2019 40.492 40.492 40.492 40.492 11
02/01/2019 40.2502 40.2502 40.2502 40.2502 00
01/31/2019 40.2502 40.2502 40.2502 40.2502 00
01/30/2019 40.15 40.2502 40.15 40.2502 200
01/29/2019 40.0637 40.0637 40.0637 40.0637 00
01/28/2019 40.0637 40.0637 40.0637 40.0637 50
01/25/2019 40.2931 40.2931 40.2931 40.2931 01
01/24/2019 38.9037 38.9037 38.9037 38.9037 00
01/23/2019 38.9037 38.9037 38.9037 38.9037 00
01/22/2019 38.9 38.9037 38.9 38.9037 125
01/18/2019 39.4321 39.4321 39.4321 39.4321 00
01/17/2019 39.4321 39.4321 39.4321 39.4321 00
01/16/2019 39.4321 39.4321 39.4321 39.4321 00
01/15/2019 39.52 39.52 39.4321 39.4321 100
01/14/2019 40.0271 40.0271 40.0271 40.0271 00
01/11/2019 40.17 40.17 40.0271 40.0271 200
01/10/2019 40.4954 40.4954 40.4954 40.4954 01
01/09/2019 40.64 40.7103 40.64 40.7103 200
01/08/2019 40.4593 40.4593 40.31 40.4592 1,025
01/07/2019 39.3127 39.3127 39.3127 39.3127 00
01/04/2019 39.3127 39.3127 39.3127 39.3127 00
01/03/2019 39.3127 39.3127 39.3127 39.3127 00
01/02/2019 39.3127 39.3127 39.3127 39.3127 00
12/31/2018 39.04 39.3127 39.04 39.3127 322
12/28/2018 39.0599 39.0599 39.0599 39.0599 25
12/27/2018 39.4462 39.4462 39.4462 39.4462 00
12/26/2018 39.4462 39.4462 39.4462 39.4462 70
12/24/2018 39.2125 39.2125 39.2125 39.2125 00
*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