PrivateBancorp (PVTB)
Create an Alert
19.77
-0.21 -1.05%
NASDAQ
Jun 19, 5:00PM
BATS Real time
Currency in USD
PrivateBancorp Price:
19.77 for June 19, 2013PrivateBancorp Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 19.70 | 20.18 | 19.50 | 19.98 | 532566.0 |
| June 17, 2013 | 19.55 | 19.77 | 19.41 | 19.62 | 366502.0 |
| June 14, 2013 | 19.55 | 19.64 | 19.24 | 19.34 | 375553.0 |
| June 13, 2013 | 19.11 | 19.65 | 19.08 | 19.65 | 208968.0 |
| June 12, 2013 | 19.68 | 19.75 | 19.09 | 19.16 | 185882.0 |
| June 11, 2013 | 19.49 | 19.70 | 19.10 | 19.47 | 226730.0 |
| June 10, 2013 | 19.73 | 19.87 | 19.50 | 19.80 | 236883.0 |
| June 7, 2013 | 19.34 | 19.71 | 19.12 | 19.60 | 375011.0 |
| June 6, 2013 | 19.09 | 19.32 | 18.95 | 19.28 | 305634.0 |
| June 5, 2013 | 19.30 | 19.47 | 18.99 | 19.00 | 241493.0 |
| June 4, 2013 | 19.44 | 19.54 | 19.14 | 19.39 | 268134.0 |
| June 3, 2013 | 19.41 | 19.57 | 19.08 | 19.43 | 515590.0 |
| May 31, 2013 | 19.64 | 19.84 | 19.34 | 19.36 | 243411.0 |
| May 30, 2013 | 19.68 | 19.94 | 19.53 | 19.80 | 296944.0 |
| May 29, 2013 | 19.85 | 19.97 | 19.55 | 19.58 | 328420.0 |
| May 28, 2013 | 19.91 | 20.19 | 19.77 | 19.94 | 535455.0 |
| May 24, 2013 | 19.47 | 19.74 | 19.27 | 19.55 | 445217.0 |
| May 23, 2013 | 19.64 | 19.85 | 19.50 | 19.63 | 563862.0 |
| May 22, 2013 | 20.00 | 20.70 | 19.65 | 19.84 | 578041.0 |
| May 21, 2013 | 20.42 | 20.83 | 20.36 | 20.57 | 359467.0 |
| May 20, 2013 | 20.17 | 20.55 | 20.10 | 20.36 | 286859.0 |
| May 17, 2013 | 20.08 | 20.27 | 20.08 | 20.26 | 287269.0 |
| May 16, 2013 | 19.96 | 20.32 | 19.91 | 20.04 | 216861.0 |
| May 15, 2013 | 20.10 | 20.26 | 19.94 | 20.13 | 293870.0 |
| May 14, 2013 | 19.75 | 20.19 | 19.75 | 20.16 | 448442.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
PVTB Price Benchmarks
| Companies | |
|---|---|
| Old Second Bancorp | 5.45 |
| Enterprise Financial Services | 15.74 |
| Old National Bancorp | 13.40 |
PVTB Price Range, Past 5 Years
| Minimum | 6.920 | Oct 3 2011 |
| Maximum | 43.50 | Sep 29 2008 |
| Average | 16.85 |
