Quantcast

Historical Stock Prices

PRTY 
$8.36
*  
0.11
1.33%
Get PRTY Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading PRTY 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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 8.24 8.36 7.96 8.36 940,289
05/23/2019 8.2 8.31 8.01 8.25 1,129,481
05/22/2019 8.23 8.41 8.2125 8.27 1,054,882
05/21/2019 8.23 8.33 8.15 8.33 1,109,046
05/20/2019 7.94 8.18 7.89 8.17 926,914
05/17/2019 8.04 8.14 7.94 8.03 938,905
05/16/2019 8.2 8.42 8.07 8.14 1,259,674
05/15/2019 7.97 8.21 7.8175 8.18 2,000,524
05/14/2019 8.03 8.13 7.9182 8.05 1,685,847
05/13/2019 7.88 8.03 7.61 8.01 2,592,898
05/10/2019 8.06 8.14 7.6 8.07 2,736,586
05/09/2019 8.41 8.48 7.9 8.05 5,221,647
05/08/2019 6.99 7.55 6.96 7.26 4,131,658
05/07/2019 6.59 7.1 6.59 7.04 4,428,081
05/06/2019 6.6 6.75 6.41 6.69 1,691,833
05/03/2019 6.47 6.69 6.47 6.67 1,674,265
05/02/2019 6.39 6.53 6.28 6.47 2,266,054
05/01/2019 6.7 6.76 6.38 6.4 1,799,574
04/30/2019 7.08 7.08 6.64 6.7 1,736,984
04/29/2019 7.12 7.2 7.03 7.08 1,619,809
04/26/2019 7.39 7.4 7.07 7.13 1,570,097
04/25/2019 7.76 7.79 7.35 7.4 1,458,948
04/24/2019 7.75 7.84 7.6301 7.77 1,251,663
04/23/2019 7.69 7.77 7.41 7.73 1,677,350
04/22/2019 8.1 8.1194 7.61 7.68 1,685,990
04/18/2019 8.16 8.24 8.04 8.15 769,890
04/17/2019 8.04 8.24 8.03 8.18 890,124
04/16/2019 7.85 8.13 7.81 7.97 975,819
04/15/2019 8.02 8.1 7.71 7.78 1,352,646
04/12/2019 8.3 8.35 7.95 8.01 998,994
04/11/2019 8.27 8.35 8.12 8.22 1,126,924
04/10/2019 8.08 8.39 7.95 8.35 1,177,031
04/09/2019 8.25 8.305 8.01 8.05 1,288,925
04/08/2019 8.48 8.585 8.29 8.33 1,359,637
04/05/2019 8.41 8.65 8.37 8.54 2,222,374
04/04/2019 8.05 8.445 8.05 8.37 1,984,612
04/03/2019 7.81 8.11 7.7607 8.05 1,710,763
04/02/2019 7.8 7.81 7.56 7.75 2,572,308
04/01/2019 8 8.0169 7.69 7.79 2,398,419
03/29/2019 8.45 8.45 7.88 7.94 2,135,902
03/28/2019 8.5 8.73 8.31 8.41 1,407,256
03/27/2019 8.25 8.57 8.25 8.41 2,276,936
03/26/2019 8.26 8.4755 8.165 8.24 1,037,139
03/25/2019 8.06 8.26 7.955 8.14 1,584,837
03/22/2019 8.51 8.57 8.075 8.11 2,071,957
03/21/2019 8.4 8.6 8.31 8.56 996,223
03/20/2019 8.47 8.55 8.31 8.45 1,209,220
03/19/2019 8.6 8.605 8.22 8.5 2,461,178
03/18/2019 8.56 8.66 8.5 8.56 1,224,389
03/15/2019 8.79 8.81 8.52 8.55 2,712,481
03/14/2019 8.93 9.05 8.77 8.8 1,268,695
03/13/2019 8.88 8.945 8.73 8.92 1,288,514
03/12/2019 8.66 8.84 8.56 8.76 2,183,781
03/11/2019 8.7 8.9175 8.52 8.64 1,777,332
03/08/2019 8.73 8.85 8.545 8.65 1,501,914
03/07/2019 9 9.125 8.74 8.8 1,763,748
03/06/2019 9.57 9.71 9.01 9.05 2,412,684
03/05/2019 10 10.04 9.525 9.55 2,361,811
03/04/2019 10.42 10.42 9.78 9.96 2,707,725
03/01/2019 10.51 10.94 10.14 10.43 2,783,286
02/28/2019 10.81 11.25 10.19 10.41 4,411,646
02/27/2019 12.11 12.34 12.06 12.31 2,049,420
02/26/2019 12.18 12.29 11.78 12.09 1,153,524
02/25/2019 12.25 12.37 12.17 12.22 1,109,138
*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