Quantcast

Historical Stock Prices

PK 
$31.1
*  
0.08
0.26%
Get PK Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PK now
Exchange:NYSE
Industry: Consumer Services
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 31 31.24 30.77 31.1 1,022,605
04/17/2019 31.53 31.57 30.94 31.02 969,794
04/16/2019 31.73 31.73 31.21 31.36 1,535,854
04/15/2019 32 32 31.47 31.59 1,006,079
04/12/2019 31.95 32.04 31.73 31.9 907,786
04/11/2019 32.05 32.18 31.78 31.88 814,943
04/10/2019 31.41 32 31.39 31.93 772,734
04/09/2019 32.09 32.09 31.25 31.31 1,083,362
04/08/2019 32.13 32.33 31.9 32.18 983,541
04/05/2019 32.06 32.36 32.035 32.21 2,506,612
04/04/2019 32.34 32.43 31.93 32.12 1,222,704
04/03/2019 32.49 32.49 32.07 32.31 1,418,002
04/02/2019 31.74 32.395 31.62 32.32 2,216,994
04/01/2019 31.25 31.71 31.19 31.71 1,221,887
03/29/2019 31.26 31.4 30.94 31.08 1,815,639
03/28/2019 30.97 31.18 30.72 31.16 1,234,958
03/27/2019 31.4 31.49 30.955 31.28 1,270,049
03/26/2019 31.01 31.34 30.87 31.32 1,945,161
03/25/2019 31.08 31.1 30.4 30.83 2,274,055
03/22/2019 31.35 31.66 30.9 31.1 1,484,907
03/21/2019 31.16 31.74 31.1 31.63 1,355,955
03/20/2019 31.25 31.58 31.135 31.23 1,256,263
03/19/2019 31.66 31.66 31.25 31.33 1,186,605
03/18/2019 31.47 31.5699 31.1099 31.38 786,376
03/15/2019 31.61 31.62 31.21 31.38 1,585,808
03/14/2019 31.49 31.49 31.14 31.47 1,565,153
03/13/2019 31.05 31.38 30.99 31.38 1,370,536
03/12/2019 31.25 31.32 30.94 30.96 1,270,987
03/11/2019 30.89 31.2 30.74 31.2 1,054,441
03/08/2019 30.67 30.874 30.29 30.62 1,026,267
03/07/2019 31.38 31.38 30.9 31 1,352,431
03/06/2019 31.5 31.8 31.38 31.38 1,303,990
03/05/2019 31.81 31.935 31.47 31.53 1,242,434
03/04/2019 31.65 31.8 31.26 31.78 1,344,865
03/01/2019 31.67 31.73 30.88 31.5 1,775,295
02/28/2019 31.5 32.18 31.12 31.24 3,570,617
02/27/2019 31.21 31.22 30.72 30.81 1,583,273
02/26/2019 31.71 31.83 31.35 31.36 1,938,065
02/25/2019 32.25 32.29 31.535 31.63 2,434,889
02/22/2019 31.68 32.05 31.23 32.03 2,015,037
02/21/2019 30.79 31.85 30.68 31.55 3,549,314
02/20/2019 30.07 30.96 29.915 30.85 3,251,771
02/19/2019 30.16 30.25 29.95 30.01 1,448,736
02/15/2019 30.01 30.29 29.83 30.27 1,619,396
02/14/2019 29.81 29.93 29.475 29.82 1,394,690
02/13/2019 29.18 29.99 29.05 29.91 2,308,680
02/12/2019 29.43 29.62 29.02 29.08 1,597,042
02/11/2019 29.51 29.73 29.335 29.39 1,780,363
02/08/2019 29.66 29.95 29.42 29.48 1,084,189
02/07/2019 29.65 29.95 29.59 29.86 1,405,402
02/06/2019 30.27 30.39 29.77 29.8 1,302,354
02/05/2019 30.13 30.3 29.92 30.28 883,242
02/04/2019 29.63 30.17 29.54 30.17 860,838
02/01/2019 30.16 30.26 29.1 29.7 1,528,902
01/31/2019 29.64 30.1 29.46 30.07 1,711,630
01/30/2019 29.52 29.925 29.34 29.75 1,339,876
01/29/2019 29.07 29.35 29.06 29.33 1,186,894
01/28/2019 28.6 29.18 28.55 29.05 1,497,111
01/25/2019 28.29 28.83 28.12 28.79 1,284,713
01/24/2019 28.05 28.205 27.9 28.07 927,235
01/23/2019 28.24 28.33 27.85 28.04 1,385,829
01/22/2019 28.64 28.71 27.89 28.16 1,279,795
01/18/2019 28.72 28.87 28.49 28.7 1,845,621
*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