Quantcast

PPlus Tr GSC-2 Tr Ctf Fltg Rate Historical Stock Prices

PYT 
$20.39
*  
0.38
1.9%
Get PYT Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading PYT now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PYT Pre-Market
 
 
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-JAN-2019 TO 24-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.
16:00 20.01 20.39 19.99 20.39 11,038
04/24/2019 20.205 20.39 19.99 20.39 11,038
04/23/2019 20.01 20.01 20.01 20.01 00
04/22/2019 20.235 20.235 20.01 20.01 2,610
04/18/2019 20.01 20.01 20.01 20.01 00
04/17/2019 20.01 20.01 20.01 20.01 00
04/16/2019 20.01 20.01 20.01 20.01 00
04/15/2019 20.23 20.23 20.01 20.01 800
04/12/2019 20.23 20.23 20.23 20.23 00
04/11/2019 20.23 20.23 20.23 20.23 125
04/10/2019 20.08 20.08 20.08 20.08 00
04/09/2019 20.08 20.08 20.08 20.08 00
04/08/2019 20.08 20.08 20.08 20.08 100
04/05/2019 19.97 20.1546 19.97 20.0025 2,347
04/04/2019 20.02 20.02 20.02 20.02 00
04/03/2019 20.03 20.03 20.02 20.02 1,348
04/02/2019 20.05 20.05 20.05 20.05 3,268
04/01/2019 19.95 20.1141 19.6929 20.01 49,630
03/29/2019 20.214 20.2649 20.214 20.2649 2,650
03/28/2019 20.25 20.3 20.25 20.3 1,900
03/27/2019 20.2587 20.2587 20.2587 20.2587 00
03/26/2019 20.2587 20.2587 20.2587 20.2587 307
03/25/2019 20.3 20.3 20.3 20.3 00
03/22/2019 20.3136 20.3136 20.3 20.3 942
03/21/2019 20.2743 20.2743 20.2743 20.2743 00
03/20/2019 20.2743 20.2743 20.2743 20.2743 00
03/19/2019 20.2743 20.2743 20.2743 20.2743 00
03/18/2019 20.3511 20.3511 20.2743 20.2743 1,320
03/15/2019 20.26 20.26 20.25 20.25 342
03/14/2019 20.3513 20.3513 20.2531 20.2531 227
03/13/2019 20.4599 20.4599 20.4599 20.4599 00
03/12/2019 20.4599 20.4599 20.4599 20.4599 700
03/11/2019 20.2905 20.2905 20.2905 20.2905 00
03/08/2019 20.2905 20.2905 20.2905 20.2905 00
03/07/2019 20.2905 20.2905 20.2905 20.2905 125
03/06/2019 20.2501 20.2501 20.2501 20.2501 00
03/05/2019 20.2501 20.2501 20.2501 20.2501 00
03/04/2019 20.2501 20.2501 20.2501 20.2501 00
03/01/2019 20.2501 20.2501 20.2501 20.2501 00
02/28/2019 20.2501 20.2501 20.2501 20.2501 100
02/27/2019 20.27 20.27 20.27 20.27 00
02/26/2019 20.27 20.27 20.27 20.27 00
02/25/2019 20.2892 20.2892 20.25 20.27 400
02/22/2019 20.4 20.4 20.4 20.4 00
02/21/2019 20.4001 20.4001 20.4 20.4 1,536
02/20/2019 20.4 20.4 20.4 20.4 00
02/19/2019 20.2944 20.4 20.2944 20.4 2,071
02/15/2019 20.4 20.4 20.4 20.4 535
02/14/2019 19.98 20.4 19.8717 20.4 1,936
02/13/2019 19.9192 19.9192 19.9192 19.9192 1,000
02/12/2019 20.38 20.38 20.38 20.38 1,000
02/11/2019 20.69 20.69 20.37 20.37 1,872
02/08/2019 20.22 20.5 20.22 20.48 10,028
02/07/2019 19.6 19.9 19.6 19.9 203
02/06/2019 19.85 19.98 18.44 19.98 4,300
02/05/2019 20.49 20.49 20.49 20.49 00
02/04/2019 20.49 20.49 20.49 20.49 00
02/01/2019 20.49 20.49 20.49 20.49 00
01/31/2019 20.49 20.49 20.49 20.49 00
01/30/2019 20.07 20.49 20.07 20.49 5,108
01/29/2019 19.8 19.8 19.8 19.8 00
01/28/2019 19.8 19.8 19.8 19.8 00
01/25/2019 19.8 19.8 19.8 19.8 00
01/24/2019 19.7 19.82 19.6894 19.8 3,400
*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