PIONEER HGH ICM-SBI (NY: PHT)
10.41 USD  -0.11 (-1.05%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 10.52 10.53 10.38 10.41 86,021 -0.11(-1.05%)
Apr 29, 2016 10.36 10.52 10.36 10.52 63,299 +0.16(+1.54%)
Apr 28, 2016 10.25 10.41 10.25 10.36 73,147 +0.02(+0.19%)
Apr 27, 2016 10.29 10.36 10.26 10.34 53,771 +0.03(+0.29%)
Apr 26, 2016 10.20 10.34 10.20 10.31 84,715 +0.06(+0.59%)
Apr 25, 2016 10.34 10.35 10.22 10.25 39,482 -0.09(-0.87%)
Apr 22, 2016 10.30 10.35 10.30 10.34 29,076 +0.04(+0.39%)
Apr 21, 2016 10.32 10.34 10.29 10.30 38,785 +0.03(+0.29%)
Apr 20, 2016 10.27 10.31 10.22 10.27 85,277 +0.00(+0.00%)
Apr 19, 2016 10.29 10.36 10.23 10.27 41,580 -0.02(-0.19%)
Apr 18, 2016 10.29 10.32 10.20 10.29 67,832 -0.03(-0.29%)
Apr 15, 2016 10.40 10.40 10.29 10.32 56,601 -0.06(-0.58%)
Apr 14, 2016 10.44 10.44 10.27 10.38 107,742 -0.02(-0.19%)
Apr 13, 2016 10.39 10.40 10.25 10.40 94,267 +0.04(+0.39%)
Apr 12, 2016 10.23 10.38 10.23 10.36 108,918 +0.13(+1.22%)
Apr 11, 2016 10.23 10.29 10.18 10.23 167,940 +0.06(+0.64%)
Apr 08, 2016 10.07 10.22 10.04 10.17 123,921 +0.15(+1.50%)
Apr 07, 2016 9.990 10.02 9.960 10.02 56,844 +0.01(+0.10%)
Apr 06, 2016 9.990 10.04 9.900 10.01 87,439 +0.11(+1.11%)
Apr 05, 2016 9.880 9.950 9.860 9.900 72,025 +0.01(+0.10%)
Apr 04, 2016 9.960 10.02 9.870 9.890 41,306 -0.09(-0.90%)
Apr 01, 2016 9.940 10.01 9.930 9.980 68,541 -0.06(-0.60%)
Mar 31, 2016 9.970 10.05 9.892 10.04 96,910 +0.11(+1.11%)
Mar 30, 2016 9.820 9.930 9.790 9.930 79,719 +0.12(+1.22%)
Mar 29, 2016 9.680 9.817 9.641 9.810 88,451 +0.11(+1.13%)
Mar 28, 2016 9.950 9.950 9.580 9.700 181,521 -0.21(-2.12%)
Mar 24, 2016 9.910 9.910 9.910 0 -0.14(-1.39%)
Mar 23, 2016 10.02 10.13 9.980 10.05 132,509 +0.06(+0.60%)
Mar 22, 2016 9.940 10.07 9.911 9.990 107,548 +0.09(+0.91%)
Mar 21, 2016 10.03 10.09 9.890 9.900 124,085 -0.08(-0.80%)
Mar 18, 2016 9.880 10.05 9.830 9.980 98,398 +0.10(+1.01%)
Mar 17, 2016 9.780 10.04 9.769 9.880 79,075 +0.09(+0.92%)
Mar 16, 2016 9.770 9.850 9.700 9.790 88,253 +0.05(+0.51%)
Mar 15, 2016 9.750 9.750 9.630 9.740 88,230 +0.02(+0.21%)
Mar 14, 2016 9.750 9.800 9.670 9.720 93,694 -0.11(-1.11%)
Mar 11, 2016 9.750 9.870 9.750 9.829 112,056 +0.14(+1.43%)
Mar 10, 2016 9.660 9.789 9.590 9.690 78,426 +0.03(+0.31%)
Mar 09, 2016 9.620 9.704 9.610 9.660 83,468 +0.07(+0.73%)
Mar 08, 2016 9.630 9.630 9.560 9.590 69,329 +0.01(+0.10%)
Mar 07, 2016 9.480 9.620 9.480 9.580 102,248 +0.14(+1.48%)
Mar 04, 2016 9.400 9.520 9.370 9.440 113,211 +0.10(+1.07%)
Mar 03, 2016 9.240 9.390 9.212 9.340 88,593 +0.14(+1.52%)
Mar 02, 2016 9.150 9.230 9.100 9.200 80,618 +0.11(+1.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here