Stock Quote

Pershing Square Hlds Ltd (OP: PSHZF )

38.61 USD -0.16 (-0.41%)
Official Closing Price Updated: 3:50 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 39.15 39.15 38.60 38.61 19,800 -0.16(-0.41%)
Apr 15, 2021 38.50 38.85 38.32 38.77 42,807 +0.45(+1.17%)
Apr 14, 2021 38.58 38.90 38.09 38.32 28,188 -0.18(-0.47%)
Apr 13, 2021 38.35 38.50 38.05 38.50 63,231 +0.30(+0.79%)
Apr 12, 2021 38.15 38.50 38.00 38.20 37,654 +0.06(+0.16%)
Apr 09, 2021 38.10 38.20 37.99 38.14 42,500 +0.45(+1.19%)
Apr 08, 2021 37.58 37.95 37.58 37.69 44,779 +0.39(+1.03%)
Apr 07, 2021 37.00 37.50 36.94 37.30 40,571 +0.43(+1.18%)
Apr 06, 2021 36.50 36.96 36.50 36.87 15,480 +0.37(+1.01%)
Apr 05, 2021 36.50 36.50 35.92 36.50 29,960 +0.12(+0.33%)
Apr 01, 2021 36.03 36.50 35.80 36.38 33,700 +0.56(+1.56%)
Mar 31, 2021 35.50 36.01 35.20 35.82 26,772 +0.65(+1.85%)
Mar 30, 2021 34.80 35.20 34.80 35.17 20,200 +0.19(+0.54%)
Mar 29, 2021 34.99 35.37 34.40 34.98 29,986 -0.33(-0.92%)
Mar 26, 2021 34.95 35.44 34.80 35.30 53,100 +0.24(+0.70%)
Mar 25, 2021 35.50 35.60 34.30 35.06 56,271 -0.63(-1.78%)
Mar 24, 2021 35.95 36.00 35.70 35.70 34,092 -0.51(-1.40%)
Mar 23, 2021 36.35 36.50 35.90 36.20 16,428 -0.62(-1.68%)
Mar 22, 2021 36.10 36.86 35.99 36.82 63,416 +0.92(+2.56%)
Mar 19, 2021 35.88 35.95 35.75 35.90 43,200 -0.10(-0.28%)
Mar 18, 2021 36.62 36.62 36.00 36.00 73,215 -0.60(-1.65%)
Mar 17, 2021 36.00 36.64 36.00 36.60 49,273 -0.24(-0.66%)
Mar 16, 2021 36.24 36.90 36.24 36.85 98,741 +0.01(+0.03%)
Mar 15, 2021 36.09 36.90 36.09 36.84 122,752 -0.01(-0.03%)
Mar 12, 2021 37.08 37.08 36.19 36.85 91,700 +0.23(+0.64%)
Mar 11, 2021 37.08 37.28 36.55 36.62 138,686 -0.08(-0.23%)
Mar 10, 2021 36.73 36.73 35.50 36.70 44,102 +0.92(+2.57%)
Mar 09, 2021 36.00 36.25 35.77 35.78 35,311 +0.55(+1.56%)
Mar 08, 2021 34.59 35.39 34.55 35.23 35,758 +0.65(+1.89%)
Mar 05, 2021 34.86 35.59 33.40 34.58 126,800 -0.65(-1.85%)
Mar 04, 2021 35.95 36.17 35.20 35.22 45,906 -0.98(-2.71%)
Mar 03, 2021 36.46 37.00 36.00 36.21 30,442 -0.15(-0.42%)
Mar 02, 2021 36.82 36.90 35.65 36.36 85,018 +1.01(+2.85%)
Mar 01, 2021 35.80 35.80 34.90 35.35 74,098 +0.31(+0.88%)
Feb 26, 2021 35.01 35.29 34.35 35.04 103,300 -0.73(-2.04%)
Feb 25, 2021 36.45 37.00 35.53 35.77 55,080 -0.65(-1.78%)
Feb 24, 2021 36.12 36.50 36.10 36.42 51,220 +0.13(+0.35%)
Feb 23, 2021 36.63 37.23 36.00 36.29 95,271 -1.29(-3.43%)
Feb 22, 2021 37.47 37.87 36.64 37.58 38,630 -0.30(-0.79%)
Feb 19, 2021 37.72 38.00 37.47 37.88 53,000 +0.74(+1.98%)
Feb 18, 2021 37.90 37.90 37.00 37.15 40,777 -0.74(-1.95%)
Feb 17, 2021 38.75 38.75 37.80 37.88 83,635 +0.04(+0.12%)
Feb 16, 2021 37.00 38.12 37.00 37.84 154,863 +1.21(+3.30%)
Feb 12, 2021 35.80 36.77 35.80 36.63 58,200 +0.84(+2.35%)
Feb 11, 2021 36.10 36.20 35.71 35.79 58,567 +0.19(+0.54%)
Feb 10, 2021 36.00 36.30 35.25 35.60 49,586 +0.15(+0.42%)
Feb 09, 2021 35.42 35.52 35.11 35.45 35,279 +0.08(+0.24%)
Feb 08, 2021 35.34 35.40 35.18 35.37 57,558 +0.17(+0.47%)
Feb 05, 2021 34.00 35.28 33.99 35.20 70,600 +1.32(+3.90%)
Feb 04, 2021 33.90 34.00 33.50 33.88 45,059 -0.02(-0.06%)
Feb 03, 2021 33.85 34.10 33.40 33.90 26,518 -0.15(-0.44%)
Feb 02, 2021 33.89 34.10 33.62 34.05 86,134 +0.80(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.