Quantcast

Historical Stock Prices

PIE 
$16.46
*  
0.04
0.24%
Get PIE Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading PIE now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 16.27 16.57 16.27 16.46 38,287
11/15/2018 16.15 16.56 16.15 16.5 432,337
11/14/2018 16.21 16.34 16.0601 16.16 79,006
11/13/2018 16.09 16.28 16.09 16.16 49,766
11/12/2018 16.11 16.11 15.9736 16 81,676
11/09/2018 16.27 16.27 16.0801 16.16 40,701
11/08/2018 16.62 16.638 16.4082 16.47 144,037
11/07/2018 16.71 16.81 16.6132 16.77 31,606
11/06/2018 16.46 16.5699 16.44 16.495 35,268
11/05/2018 16.45 16.62 16.45 16.62 23,033
11/02/2018 16.56 16.6299 16.36 16.48 402,900
11/01/2018 16.21 16.48 16.1592 16.44 82,998
10/31/2018 15.99 16.1261 15.99 16.05 32,354
10/30/2018 15.63 15.86 15.63 15.86 64,024
10/29/2018 15.92 15.92 15.4201 15.55 49,585
10/26/2018 15.67 15.9099 15.6117 15.81 110,463
10/25/2018 15.83 15.97 15.79 15.85 226,349
10/24/2018 16.06 16.0816 15.68 15.68 47,286
10/23/2018 16.05 16.2894 15.99 16.2 113,745
10/22/2018 16.41 16.42 16.3054 16.37 145,154
10/19/2018 16.37 16.4299 16.25 16.28 83,638
10/18/2018 16.39 16.39 16.1001 16.1522 86,860
10/17/2018 16.56 16.56 16.43 16.46 88,461
10/16/2018 16.5184 16.6789 16.5 16.67 47,539
10/15/2018 16.4 16.4599 16.2901 16.34 166,680
10/12/2018 16.46 16.56 16.2863 16.43 232,174
10/11/2018 16.25 16.329 16.0001 16.12 76,193
10/10/2018 16.78 16.78 16.36 16.4 111,913
10/09/2018 16.73 16.91 16.7263 16.87 74,998
10/08/2018 16.76 16.92 16.75 16.91 52,198
10/05/2018 17 17.05 16.84 16.99 60,277
10/04/2018 17.21 17.21 16.9605 17.09 318,753
10/03/2018 17.63 17.63 17.315 17.34 84,667
10/02/2018 17.55 17.6239 17.5453 17.56 58,324
10/01/2018 17.89 17.9 17.79 17.79 33,227
09/28/2018 17.79 17.8799 17.74 17.775 147,644
09/27/2018 17.83 17.8971 17.8086 17.87 95,355
09/26/2018 17.96 18.0851 17.87 17.87 75,752
09/25/2018 17.94 18.02 17.94 17.986 31,090
09/24/2018 17.93 17.98 17.89 17.911 92,291
09/21/2018 18.38 18.43 18.3501 18.41 97,738
09/20/2018 18.11 18.18 18.0366 18.18 31,297
09/19/2018 17.97 18.0901 17.97 18.05 36,044
09/18/2018 17.76 17.85 17.7108 17.82 199,156
09/17/2018 17.71 17.7888 17.68 17.6801 91,557
09/14/2018 17.87 17.9499 17.7601 17.85 46,295
09/13/2018 17.71 17.8496 17.6607 17.77 95,923
09/12/2018 17.42 17.64 17.33 17.51 272,023
09/11/2018 17.53 17.66 17.48 17.64 75,221
09/10/2018 17.81 17.81 17.64 17.7 80,896
09/07/2018 17.99 18.11 17.95 18 77,469
09/06/2018 18.29 18.29 18.1188 18.19 75,658
09/05/2018 18.36 18.39 18.26 18.36 134,301
09/04/2018 18.69 18.7004 18.605 18.64 57,490
08/31/2018 18.96 19.1003 18.95 19.06 277,175
08/30/2018 19.1 19.13 18.85 18.9 182,487
08/29/2018 19.24 19.4059 19.2006 19.38 76,409
08/28/2018 19.35 19.35 19.2 19.26 60,804
08/27/2018 19.3 19.4599 19.3 19.36 171,960
08/24/2018 18.86 18.98 18.86 18.98 74,157
08/23/2018 18.82 18.88 18.67 18.71 109,768
08/22/2018 18.79 18.89 18.79 18.8799 47,672
08/21/2018 18.8 18.9525 18.8 18.88 157,446
08/20/2018 18.43 18.48 18.3701 18.46 50,322
08/17/2018 18.15 18.41 18.114 18.36 105,991
08/16/2018 18.4 18.5109 18.39 18.4399 103,021
*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