Quantcast

Historical Stock Prices

PIY 
$13.05
*  
0.01
0.08%
Get PIY Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PIY now
Exchange:NYSE
Industry: Finance
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 13.4475 13.4475 13.035 13.05 10,562
03/21/2019 13.04 13.05 13.04 13.04 1,851
03/20/2019 13 13.059 12.9312 13 3,501
03/19/2019 13.63 13.63 12.614 12.987 8,697
03/18/2019 13.7 13.7 13.5 13.5725 4,710
03/15/2019 13.6449 13.8257 13.6 13.6 2,426
03/14/2019 13.65 13.65 13.25 13.65 4,972
03/13/2019 13.6 13.745 13.505 13.6 6,521
03/12/2019 13.39 13.85 13.39 13.5732 6,128
03/11/2019 13.354 13.354 13.354 13.354 00
03/08/2019 13.354 13.354 13.354 13.354 240
03/07/2019 13.62 13.62 13.05 13.49 7,838
03/06/2019 13.6692 13.6692 13.6 13.62 1,977
03/05/2019 13.57 13.8693 13.57 13.6 5,364
03/04/2019 13.34 13.74 13.34 13.6402 7,863
03/01/2019 13.7632 13.7632 13.7632 13.7632 105
02/28/2019 13.26 13.5776 13.26 13.51 2,011
02/27/2019 13.01 13.3163 13.01 13.25 2,300
02/26/2019 12.4 12.4 12.4 12.4 00
02/25/2019 12.87 12.87 12.4 12.4 12,520
02/22/2019 12.85 13.065 12.15 12.25 12,978
02/21/2019 13.86 13.94 12.92 13 3,290
02/20/2019 12.3 13.03 12.3 13.03 7,928
02/19/2019 12.2 12.4612 12.02 12.4612 1,950
02/15/2019 12.06 12.5252 12.04 12.11 1,627
02/14/2019 11.99 11.99 11.99 11.99 694
02/13/2019 11.6 11.9353 11.6 11.9353 830
02/12/2019 11.32 11.67 11.32 11.6 4,975
02/11/2019 11.12 11.12 11 11 3,370
02/08/2019 11.35 11.35 10.95 10.99 4,780
02/07/2019 11.42 11.7392 11.25 11.35 6,511
02/06/2019 11.1 11.597 11.1 11.2476 3,650
02/05/2019 10.85 11.4742 10.85 11.37 7,452
02/04/2019 10.6 10.9874 10.6 10.8109 14,094
02/01/2019 10.99 10.99 10.4822 10.6 2,975
01/31/2019 10.5 11.22 10.1071 11.22 9,574
01/30/2019 10.27 10.626 10.24 10.626 5,963
01/29/2019 10.21 10.35 10.18 10.21 9,240
01/28/2019 10.3 10.55 10.03 10.1228 11,498
01/25/2019 10.4 10.5 10.1 10.4018 7,424
01/24/2019 10.7 10.79 10.34 10.5725 6,100
01/23/2019 10.67 11.0016 10.57 10.9326 10,431
01/22/2019 11.4 11.4 10.55 10.7799 5,200
01/18/2019 11.51 11.8652 11.51 11.55 3,303
01/17/2019 11.7 12.1899 11 11.7768 3,703
01/16/2019 11.69 12.28 11.69 12.28 1,550
01/15/2019 11.65 11.71 11.65 11.69 2,150
01/14/2019 11.63 11.63 11.63 11.63 00
01/11/2019 10.52 11.63 10.52 11.63 5,295
01/10/2019 10.6 10.64 10.6 10.64 2,500
01/09/2019 10.5 10.6206 10.5 10.6 2,820
01/08/2019 10.455 10.5 10.399 10.5 1,775
01/07/2019 10.02 10.29 10 10.2 2,658
01/04/2019 10.0545 10.4348 9.53 10.22 3,392
01/03/2019 10.03 10.5 10.01 10.2005 4,730
01/02/2019 10 10.29 10 10.03 1,003
12/31/2018 9.97 10.25 9.899 9.899 3,950
12/28/2018 10.06 10.2306 9.5 9.965 11,888
12/27/2018 10.21 10.51 10 10.05 9,357
12/26/2018 10.5 10.5521 10.3455 10.3455 3,294
12/24/2018 11 11.345 10.8 10.8 2,569
*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