PTSGPremier Technical Servic04/19/2018
LAST:

 178.5
CHANGE:
 1.50
OPEN:
181.0
HIGH:
182.0
ASK:
87.0
VOLUME:
79,836
CHANGE(%):
0.83
PREV:
180.0
LOW:
176.0
BID:
80.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/19/18181.0182.0176.0178.579,8360
04/18/18177.0183.0177.0180.0120,7780
04/17/18181.0184.0175.5181.032,1500
04/16/18180.0185.4176.0180.061,8240
04/13/18180.0186.8180.0184.5135,2900
04/12/18187.0189.0180.0184.5154,7540
04/11/18176.0190.0175.5184.5244,4970
04/10/18173.0175.0166.0170.028,4880
04/09/18170.0170.0170.0170.0167,5840
04/06/18157.0163.0157.0162.565,9450
FUNDAMENTALS
Sector:
Industry:
52wk range:110.00 - 215.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23