Quantcast

Historical Stock Prices

(ETF)
PRME 
$20.755
*  
0.14
0.68%
Get PRME Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PRME now


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 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 20.615 20.615 20.615 20.615 00
03/21/2019 20.615 20.615 20.615 20.615 09
03/20/2019 20.5752 20.5752 20.525 20.525 100
03/19/2019 20.586 20.6 20.586 20.6 340
03/18/2019 20.675 20.675 20.675 20.675 08
03/15/2019 20.6275 20.6327 20.6 20.6 352
03/14/2019 20.555 20.555 20.555 20.555 00
03/13/2019 20.49 20.555 20.49 20.555 250
03/12/2019 20.235 20.235 20.235 20.235 00
03/11/2019 20.235 20.235 20.235 20.235 00
03/08/2019 20.235 20.235 20.235 20.235 00
03/07/2019 20.235 20.235 20.235 20.235 00
03/06/2019 20.235 20.235 20.235 20.235 00
03/05/2019 20.235 20.235 20.235 20.235 00
03/04/2019 20.235 20.235 20.235 20.235 00
03/01/2019 20.235 20.235 20.235 20.235 00
02/28/2019 20.185 20.235 20.185 20.235 354
02/27/2019 20.1363 20.225 20.1363 20.225 156
02/26/2019 20.2965 20.2965 20.285 20.285 300
02/25/2019 20.365 20.365 20.365 20.365 00
02/22/2019 20.365 20.365 20.365 20.365 530
02/21/2019 20.225 20.225 20.225 20.225 00
02/20/2019 20.225 20.225 20.225 20.225 00
02/19/2019 20.225 20.225 20.225 20.225 16
02/15/2019 20.125 20.125 20.125 20.125 00
02/14/2019 20.075 20.125 20.075 20.125 530
02/13/2019 20.135 20.135 20.135 20.135 00
02/12/2019 20.135 20.135 20.135 20.135 00
02/11/2019 20.135 20.135 20.135 20.135 00
02/08/2019 20.1227 20.135 20.1227 20.135 200
02/07/2019 20.045 20.045 20.045 20.045 00
02/06/2019 19.97 20.045 19.97 20.045 226
02/05/2019 19.9901 20.115 19.9901 20.115 200
02/04/2019 19.9806 19.9806 19.915 19.915 200
02/01/2019 20.12 20.12 20.12 20.12 00
01/31/2019 19.9794 20.12 19.9794 20.12 240
01/30/2019 19.71 19.71 19.71 19.71 00
01/29/2019 19.66 19.71 19.66 19.71 292
01/28/2019 19.31 19.47 19.31 19.47 2,608
01/25/2019 19.27 19.27 19.27 19.27 00
01/24/2019 19.27 19.27 19.27 19.27 01
01/23/2019 19.4376 19.4376 19.26 19.26 271
01/22/2019 19.22 19.22 19.22 19.22 00
01/18/2019 19.201 19.22 19.201 19.22 1,395
01/17/2019 19.11 19.11 19.11 19.11 28
01/16/2019 18.9443 19.06 18.9443 19.06 1,300
01/15/2019 18.8903 18.9162 18.8 18.915 5,232
01/14/2019 18.795 18.795 18.7139 18.795 1,033
01/11/2019 18.7634 18.775 18.7634 18.775 439
01/10/2019 18.5482 18.765 18.5482 18.765 1,267
01/09/2019 18.5657 18.7143 18.4811 18.6906 3,814
01/08/2019 18.23 18.4362 18.23 18.435 6,706
01/07/2019 18.2909 18.2909 18.145 18.145 214
01/04/2019 18.1026 18.1026 18.04 18.04 1,448
01/03/2019 17.7942 17.7942 17.74 17.74 1,019
01/02/2019 17.8 17.8 17.8 17.8 23
12/31/2018 18.0539 18.0539 17.9402 17.9402 511
12/28/2018 18.08 18.08 18.08 18.08 55
12/27/2018 17.8708 17.8708 17.8708 17.8708 32
12/26/2018 17.66 17.94 17.66 17.94 140
12/24/2018 17.64 17.64 17.64 17.64 268
*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