Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1NIV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 85.85 | -0.60 | -0.69% | 85.78 | 86.11 | 85.25 | 0 |
| Jun 06 2024 | 86.45 | -0.05 | -0.06% | 86.52 | 86.74 | 86.12 | 0 |
| Jun 05 2024 | 86.50 | -0.04 | -0.05% | 86.55 | 86.77 | 86.02 | 0 |
| Jun 04 2024 | 86.54 | -0.63 | -0.72% | 86.65 | 86.83 | 86.21 | 0 |
| Jun 03 2024 | 87.17 | 1.11 | 1.29% | 86.97 | 87.69 | 86.90 | 0 |
| May 31 2024 | 86.06 | -0.37 | -0.43% | 86.50 | 86.82 | 85.96 | 0 |
| May 30 2024 | 86.43 | 0.56 | 0.65% | 85.88 | 87.56 | 85.86 | 0 |
| May 29 2024 | 85.87 | -0.13 | -0.15% | 85.96 | 86.45 | 85.63 | 0 |
| May 28 2024 | 86.00 | -0.31 | -0.36% | 86.65 | 87.01 | 85.31 | 0 |
| May 27 2024 | 86.31 | -0.69 | -0.79% | 86.59 | 86.59 | 86.18 | 0 |
| May 24 2024 | 87.00 | 0.79 | 0.92% | 85.76 | 87.21 | 85.66 | 0 |
| May 23 2024 | 86.21 | -1.04 | -1.19% | 87.64 | 88.13 | 85.81 | 0 |
| May 22 2024 | 87.25 | -0.08 | -0.09% | 88.60 | 88.69 | 87.25 | 0 |
| May 21 2024 | 87.33 | 1.17 | 1.36% | 86.18 | 87.54 | 85.86 | 0 |
| May 20 2024 | 86.16 | -1.10 | -1.26% | 87.22 | 87.44 | 86.05 | 0 |
| May 17 2024 | 87.26 | 0.87 | 1.01% | 86.47 | 87.41 | 85.92 | 0 |
| May 16 2024 | 86.39 | -0.05 | -0.06% | 86.45 | 86.72 | 85.76 | 0 |
| May 15 2024 | 86.44 | -1.41 | -1.61% | 87.35 | 88.39 | 86.05 | 0 |
| May 14 2024 | 87.85 | 1.63 | 1.89% | 85.97 | 87.91 | 85.84 | 0 |
| May 13 2024 | 86.22 | 1.26 | 1.48% | 85.10 | 86.82 | 85.09 | 0 |
| May 10 2024 | 84.96 | -0.85 | -0.99% | 86.12 | 86.41 | 84.69 | 0 |
| May 09 2024 | 85.81 | -0.16 | -0.19% | 86.08 | 86.54 | 85.53 | 0 |
| May 08 2024 | 85.97 | -1.23 | -1.41% | 86.96 | 86.98 | 84.73 | 0 |
| May 07 2024 | 87.20 | -0.90 | -1.02% | 88.79 | 88.83 | 86.91 | 0 |
| May 06 2024 | 88.10 | 1.11 | 1.28% | 87.97 | 89.39 | 87.84 | 0 |
| May 03 2024 | 86.99 | -0.04 | -0.05% | 87.08 | 88.40 | 86.66 | 0 |
| May 02 2024 | 87.03 | -0.69 | -0.79% | 87.64 | 88.87 | 86.20 | 100 |
| Apr 30 2024 | 87.72 | -3.45 | -3.78% | 90.16 | 90.17 | 87.50 | 0 |
| Apr 29 2024 | 91.17 | 6.17 | 7.26% | 86.43 | 91.17 | 86.39 | 0 |
| Apr 26 2024 | 85.00 | 1.06 | 1.26% | 85.72 | 85.81 | 84.27 | 0 |
| Apr 25 2024 | 83.94 | 1.08 | 1.30% | 82.52 | 83.94 | 81.95 | 0 |
| Apr 24 2024 | 82.86 | 4.66 | 5.96% | 83.62 | 84.33 | 82.13 | 50 |
| Apr 23 2024 | 78.20 | 1.73 | 2.26% | 76.92 | 78.28 | 76.88 | 50 |
| Apr 22 2024 | 76.47 | -2.86 | -3.61% | 77.66 | 77.79 | 76.17 | 0 |
| Apr 19 2024 | 79.33 | -0.48 | -0.60% | 78.74 | 79.56 | 78.24 | 100 |
| Apr 18 2024 | 79.81 | -1.41 | -1.74% | 80.97 | 80.98 | 79.27 | 0 |
| Apr 17 2024 | 81.22 | -0.33 | -0.40% | 81.37 | 82.05 | 80.49 | 150 |
| Apr 16 2024 | 81.55 | -1.98 | -2.37% | 82.14 | 82.22 | 80.55 | 0 |
| Apr 15 2024 | 83.53 | -1.58 | -1.86% | 84.79 | 85.10 | 83.26 | 0 |
| Apr 12 2024 | 85.11 | 0.33 | 0.39% | 85.67 | 85.71 | 84.83 | 0 |
| Apr 11 2024 | 84.78 | -0.47 | -0.55% | 84.99 | 85.52 | 84.26 | 0 |
| Apr 10 2024 | 85.25 | -0.61 | -0.71% | 86.46 | 86.76 | 84.98 | 0 |
| Apr 09 2024 | 85.86 | -0.01 | -0.01% | 85.33 | 86.76 | 85.14 | 0 |
| Apr 08 2024 | 85.87 | 3.12 | 3.77% | 84.76 | 85.87 | 84.19 | 0 |
| Apr 05 2024 | 82.75 | -2.70 | -3.16% | 85.12 | 85.23 | 82.75 | 0 |
| Apr 04 2024 | 85.45 | 1.15 | 1.36% | 84.87 | 85.45 | 84.49 | 35 |
| Apr 03 2024 | 84.30 | 0.62 | 0.74% | 83.96 | 84.45 | 83.18 | 0 |
| Apr 02 2024 | 83.68 | -2.69 | -3.11% | 85.82 | 85.82 | 82.85 | 0 |
| Mar 28 2024 | 86.37 | -0.57 | -0.66% | 87.04 | 87.04 | 86.06 | 0 |
| Mar 27 2024 | 86.94 | 0.16 | 0.18% | 86.47 | 87.10 | 85.92 | 0 |
| Mar 26 2024 | 86.78 | 1.58 | 1.85% | 86.19 | 87.64 | 86.19 | 0 |
| Mar 25 2024 | 85.20 | 0.88 | 1.04% | 84.26 | 85.57 | 84.01 | 0 |
| Mar 22 2024 | 84.32 | -1.17 | -1.37% | 85.01 | 85.10 | 83.56 | 0 |
| Mar 21 2024 | 85.49 | 0.84 | 0.99% | 86.25 | 86.25 | 85.39 | 0 |
| Mar 20 2024 | 84.65 | 0.61 | 0.73% | 84.62 | 85.02 | 84.42 | 30 |
| Mar 19 2024 | 84.04 | 0.00 | 0.00% | 84.16 | 84.59 | 83.25 | 6 |
| Mar 18 2024 | 84.04 | 2.44 | 2.99% | 82.88 | 84.39 | 82.60 | 0 |
| Mar 15 2024 | 81.60 | -0.07 | -0.09% | 81.62 | 82.33 | 81.31 | 140 |
| Mar 14 2024 | 81.67 | -2.41 | -2.87% | 83.30 | 83.61 | 81.62 | 20 |
| Mar 13 2024 | 84.08 | -0.67 | -0.79% | 84.59 | 84.62 | 83.95 | 0 |
| Mar 12 2024 | 84.75 | -0.08 | -0.09% | 85.03 | 85.35 | 83.67 | 700 |
| Mar 11 2024 | 84.83 | 0.69 | 0.82% | 84.24 | 85.30 | 84.11 | 0 |
