Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pershing Square Hlds Ltd (OP: PSHZF )

49.16 +0.66 (+1.37%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.15 20.15 20.15 0 +0.15(+0.75%)
Dec 30, 2015 20.20 20.20 20.00 20.00 7,800 -0.15(-0.74%)
Dec 29, 2015 20.17 20.25 20.15 20.15 2,521 +0.13(+0.64%)
Dec 28, 2015 20.22 20.22 19.99 20.02 6,025 -0.67(-3.23%)
Dec 24, 2015 20.69 20.69 20.69 0 -0.21(-1.00%)
Dec 23, 2015 20.60 20.90 20.55 20.90 33,087 +0.50(+2.45%)
Dec 22, 2015 20.55 20.55 20.15 20.40 1,865 -0.10(-0.49%)
Dec 21, 2015 20.50 20.60 20.10 20.50 4,685 +0.10(+0.49%)
Dec 18, 2015 20.40 20.40 20.40 20.40 21,138 -0.23(-1.11%)
Dec 17, 2015 20.36 20.67 20.36 20.63 38,135 +0.23(+1.13%)
Dec 16, 2015 20.20 20.49 19.85 20.40 14,385 +0.64(+3.24%)
Dec 15, 2015 19.55 19.85 19.15 19.76 36,828 +0.76(+4.00%)
Dec 14, 2015 18.75 19.00 18.75 19.00 27,637 -0.08(-0.42%)
Dec 11, 2015 19.43 19.43 19.08 19.08 2,650 -0.42(-2.15%)
Dec 10, 2015 19.50 19.50 19.50 19.50 1,994 +0.45(+2.36%)
Dec 09, 2015 19.20 19.35 19.00 19.05 119,277 -0.25(-1.30%)
Dec 08, 2015 19.35 19.35 19.11 19.30 7,646 -0.20(-1.03%)
Dec 07, 2015 19.50 19.50 19.50 19.50 150 -0.20(-1.02%)
Dec 04, 2015 19.50 19.95 19.50 19.70 5,400 -0.30(-1.50%)
Dec 03, 2015 20.00 20.00 19.60 20.00 25,678 +0.00(+0.00%)
Dec 02, 2015 20.20 20.25 19.85 20.00 12,725 -0.53(-2.58%)
Dec 01, 2015 20.20 20.53 19.98 20.53 38,763 +0.28(+1.38%)
Nov 30, 2015 20.15 20.25 19.98 20.25 8,225 +0.20(+1.00%)
Nov 27, 2015 19.97 20.05 19.97 20.05 33,067 +0.06(+0.30%)
Nov 25, 2015 19.99 19.99 19.99 0 +0.09(+0.45%)
Nov 24, 2015 20.21 20.35 19.90 19.90 19,663 -0.56(-2.74%)
Nov 23, 2015 20.39 20.47 20.39 20.46 8,900 +0.16(+0.79%)
Nov 20, 2015 20.30 20.30 20.30 20.30 1,140 +0.50(+2.53%)
Nov 19, 2015 19.80 19.90 19.80 19.80 4,343 +0.25(+1.28%)
Nov 18, 2015 19.40 19.55 19.40 19.55 10,460 +0.05(+0.26%)
Nov 17, 2015 19.25 19.50 19.11 19.50 4,546 +0.00(+0.00%)
Nov 16, 2015 19.50 19.50 19.25 19.50 1,426 -0.20(-1.02%)
Nov 13, 2015 19.75 19.75 19.50 19.70 7,600 -0.25(-1.25%)
Nov 12, 2015 20.00 20.00 19.95 19.95 600 -0.10(-0.50%)
Nov 11, 2015 20.16 20.16 19.76 20.05 2,679 -0.05(-0.25%)
Nov 10, 2015 20.15 20.15 19.95 20.10 2,510 -0.15(-0.74%)
Nov 09, 2015 20.15 20.25 19.95 20.25 3,737 +0.10(+0.50%)
Nov 06, 2015 20.12 20.16 19.90 20.15 11,752 +0.03(+0.15%)
Nov 05, 2015 20.35 20.35 19.90 20.12 12,655 -0.53(-2.57%)
Nov 04, 2015 20.80 20.80 20.60 20.65 7,305 +0.05(+0.24%)
Nov 03, 2015 20.80 21.00 20.60 20.60 148,890 +0.46(+2.28%)
Nov 02, 2015 20.10 20.39 20.10 20.14 61,628 +0.14(+0.70%)
Oct 30, 2015 20.25 20.45 19.80 20.00 52,174 -1.90(-8.68%)
Oct 29, 2015 21.57 21.90 21.13 21.90 65,275 +0.40(+1.86%)
Oct 28, 2015 21.00 21.50 21.00 21.50 7,204 +0.65(+3.12%)
Oct 27, 2015 20.84 21.03 20.79 20.85 172,391 -0.03(-0.13%)
Oct 26, 2015 21.37 21.37 20.75 20.88 21,214 -0.42(-1.98%)
Oct 23, 2015 21.69 21.70 21.00 21.30 138,303 +1.09(+5.39%)
Oct 22, 2015 19.74 20.21 19.04 20.21 107,266 +0.36(+1.81%)
Oct 21, 2015 22.00 22.00 19.00 19.85 170,584 -2.36(-10.63%)
Oct 20, 2015 22.50 22.50 22.21 22.21 3,830 -0.29(-1.29%)
Oct 19, 2015 22.55 22.55 22.50 22.50 4,725 -0.20(-0.88%)
Oct 16, 2015 22.50 22.70 22.50 22.70 3,080 -0.35(-1.52%)
Oct 15, 2015 22.83 23.05 22.50 23.05 20,809 -0.26(-1.12%)
Oct 14, 2015 23.24 23.31 22.90 23.31 5,435 +0.31(+1.35%)
Oct 13, 2015 23.00 23.00 23.00 23.00 355 -0.38(-1.63%)
Oct 12, 2015 23.50 23.50 23.10 23.38 9,339 -0.45(-1.89%)
Oct 09, 2015 23.50 23.83 23.50 23.83 44,475 +0.32(+1.36%)
Oct 08, 2015 22.78 23.51 22.78 23.51 4,950 +0.81(+3.57%)
Oct 07, 2015 22.60 22.70 22.60 22.70 1,155 +0.26(+1.16%)
Oct 06, 2015 22.44 22.44 22.44 22.44 605 +0.05(+0.22%)
Oct 05, 2015 22.68 22.75 22.32 22.39 29,924 -0.29(-1.28%)
Oct 02, 2015 22.00 22.68 22.00 22.68 2,288 -0.06(-0.26%)
Oct 01, 2015 22.70 22.75 22.50 22.74 73,940 +0.68(+3.08%)
Sep 30, 2015 21.73 22.10 21.50 22.06 65,925 +0.10(+0.46%)
Sep 29, 2015 22.10 22.13 21.60 21.96 41,530 -0.35(-1.57%)
Sep 28, 2015 23.00 23.00 22.31 22.31 20,287 -0.99(-4.25%)
Sep 25, 2015 23.80 23.80 23.30 23.30 37,711 +0.01(+0.04%)
Sep 24, 2015 23.97 23.97 23.29 23.29 39,979 -0.56(-2.35%)
Sep 23, 2015 24.00 24.00 23.85 23.85 2,200 -0.55(-2.25%)
Sep 22, 2015 24.45 24.45 23.96 24.40 7,175 -0.44(-1.77%)
Sep 21, 2015 24.65 24.84 24.65 24.84 3,375 +0.19(+0.77%)
Sep 18, 2015 24.60 24.65 24.42 24.65 17,420 -0.70(-2.76%)
Sep 17, 2015 24.90 25.35 24.81 25.35 53,360 +0.35(+1.40%)
Sep 16, 2015 24.80 25.00 24.80 25.00 544 -0.18(-0.71%)
Sep 14, 2015 25.18 25.18 25.18 68 -0.06(-0.24%)
Sep 11, 2015 25.01 25.24 25.01 25.24 76,185 +0.24(+0.96%)
Sep 10, 2015 24.80 25.00 24.80 25.00 2,901 -0.05(-0.20%)
Sep 09, 2015 24.81 25.18 24.81 25.05 3,540 +0.05(+0.20%)
Sep 08, 2015 24.80 25.07 24.80 25.00 7,200 +0.40(+1.63%)
Sep 04, 2015 24.60 24.60 24.60 0 -0.50(-1.99%)
Sep 03, 2015 25.10 25.10 25.10 25.10 2,458 -0.19(-0.76%)
Sep 02, 2015 25.29 25.29 25.29 25.29 490 +0.12(+0.48%)
Sep 01, 2015 25.18 25.18 25.13 25.17 2,150 -0.69(-2.67%)
Aug 31, 2015 25.80 25.86 25.80 25.86 290 +0.42(+1.65%)
Aug 28, 2015 25.86 25.86 25.44 25.44 2,050 -0.11(-0.43%)
Aug 27, 2015 25.54 25.55 25.20 25.55 11,325 +0.52(+2.08%)
Aug 26, 2015 25.18 25.34 25.00 25.03 26,991 -0.33(-1.30%)
Aug 25, 2015 25.60 25.85 25.36 25.36 5,131 +1.26(+5.23%)
Aug 24, 2015 25.00 25.80 24.26 24.10 127,301 -1.43(-5.60%)
Aug 21, 2015 26.25 26.25 25.45 25.53 135,966 -0.82(-3.11%)
Aug 20, 2015 27.08 27.08 26.30 26.35 94,698 -0.70(-2.59%)
Aug 18, 2015 27.05 27.05 27.05 0 -0.35(-1.28%)
Aug 17, 2015 27.25 27.47 27.23 27.40 1,620 -0.10(-0.36%)
Aug 14, 2015 27.50 27.50 27.40 27.50 3,091 -0.50(-1.79%)
Aug 13, 2015 28.04 28.04 28.00 28.00 1,500 +0.60(+2.19%)
Aug 12, 2015 28.03 28.03 27.40 27.40 3,529 -0.20(-0.72%)
Aug 11, 2015 27.71 27.80 27.60 27.60 16,926 -0.47(-1.67%)
Aug 10, 2015 27.80 28.07 27.75 28.07 8,601 +0.08(+0.29%)
Aug 07, 2015 27.88 28.04 27.88 27.99 1,413 -0.36(-1.27%)
Aug 06, 2015 29.10 30.44 28.35 28.35 9,316 +0.00(+0.00%)
Aug 05, 2015 28.00 28.35 28.00 28.35 5,645 +0.50(+1.80%)
Aug 04, 2015 27.69 28.05 27.69 27.85 6,278 +0.45(+1.64%)
Aug 03, 2015 27.30 27.51 27.30 27.40 10,477 +0.14(+0.51%)
Jul 31, 2015 27.40 27.40 27.11 27.26 30,930 +0.01(+0.04%)
Jul 30, 2015 27.05 27.25 27.05 27.25 2,800 +0.32(+1.19%)
Jul 29, 2015 27.20 27.25 26.93 26.93 13,800 -0.56(-2.04%)
Jul 28, 2015 27.15 27.49 27.10 27.49 10,600 +0.34(+1.25%)
Jul 27, 2015 27.15 27.25 27.15 27.15 8,844 -0.31(-1.13%)
Jul 24, 2015 27.43 27.50 27.43 27.46 11,455 -0.01(-0.04%)
Jul 22, 2015 27.47 27.47 27.47 65 +0.22(+0.81%)
Jul 21, 2015 27.25 27.25 27.25 27.25 525 +0.14(+0.52%)
Jul 20, 2015 27.35 27.35 27.11 27.11 2,113 -0.32(-1.17%)
Jul 17, 2015 27.43 27.43 27.43 27.43 2,000 +0.28(+1.03%)
Jul 16, 2015 27.21 27.25 27.15 27.15 3,167 -0.06(-0.24%)
Jul 15, 2015 26.87 27.25 26.87 27.21 28,852 +0.14(+0.52%)
Jul 14, 2015 27.08 27.08 27.00 27.07 1,435 +0.31(+1.17%)
Jul 13, 2015 26.53 26.76 26.53 26.76 500 +0.41(+1.56%)
Jul 10, 2015 26.30 26.39 26.30 26.35 5,657 +0.15(+0.57%)
Jul 09, 2015 26.20 26.20 26.20 26.20 280 +0.18(+0.70%)
Jul 08, 2015 26.40 26.40 26.00 26.02 162,449 -0.93(-3.46%)
Jul 07, 2015 27.06 27.06 26.70 26.95 19,870 -0.30(-1.10%)
Jul 06, 2015 27.09 27.25 27.05 27.25 10,755 -0.41(-1.48%)
Jul 02, 2015 27.66 27.66 27.66 0 +0.21(+0.77%)
Jul 01, 2015 27.60 27.70 27.45 27.45 6,550 +0.00(+0.00%)
Jun 30, 2015 27.10 27.49 27.10 27.45 106,070 +0.55(+2.04%)
Jun 29, 2015 27.37 27.37 26.86 26.90 2,100 -0.63(-2.29%)
Jun 26, 2015 27.23 27.53 27.20 27.53 25,030 -0.03(-0.11%)
Jun 25, 2015 27.33 27.60 27.31 27.56 36,543 +0.05(+0.18%)
Jun 24, 2015 27.41 27.51 27.33 27.51 1,255 +0.08(+0.29%)
Jun 23, 2015 27.41 27.43 27.35 27.43 8,853 +0.02(+0.07%)
Jun 22, 2015 27.25 27.41 27.24 27.41 17,510 +0.07(+0.26%)
Jun 19, 2015 26.95 27.34 26.95 27.34 9,722 -0.12(-0.44%)
Jun 18, 2015 27.10 27.46 27.00 27.46 9,700 +0.31(+1.14%)
Jun 17, 2015 27.09 27.23 27.00 27.15 20,960 +0.05(+0.18%)
Jun 16, 2015 27.11 27.23 27.00 27.10 34,410 -0.20(-0.73%)
Jun 15, 2015 27.25 27.31 27.25 27.30 76,175 +0.09(+0.33%)
Jun 12, 2015 27.36 27.36 26.97 27.21 8,063 -0.14(-0.51%)
Jun 11, 2015 27.24 27.38 27.14 27.35 23,929 +0.09(+0.33%)
Jun 10, 2015 27.26 27.30 27.25 27.26 52,958 +0.00(+0.00%)
Jun 09, 2015 27.47 27.47 27.22 27.26 37,338 -0.18(-0.66%)
Jun 08, 2015 27.30 27.50 27.22 27.44 57,196 -0.02(-0.07%)
Jun 05, 2015 27.29 27.46 27.26 27.46 12,995 +0.51(+1.89%)
Jun 04, 2015 27.10 27.18 26.90 26.95 12,648 -0.15(-0.55%)
Jun 03, 2015 26.95 27.10 26.95 27.10 23,159 -0.01(-0.04%)
Jun 02, 2015 26.85 27.11 26.85 27.11 5,289 +0.36(+1.35%)
Jun 01, 2015 26.68 26.82 26.60 26.75 24,978 +0.07(+0.26%)
May 29, 2015 26.79 27.01 26.66 26.68 44,020 -0.12(-0.45%)
May 28, 2015 26.80 26.80 26.70 26.80 49,505 -0.02(-0.07%)
May 27, 2015 26.78 26.82 26.77 26.82 10,819 +0.17(+0.64%)
May 26, 2015 26.83 26.83 26.65 26.65 11,158 -0.20(-0.74%)
May 22, 2015 26.85 26.85 26.85 0 -0.15(-0.56%)
May 21, 2015 27.00 27.00 26.93 27.00 8,594 +0.25(+0.93%)
May 20, 2015 26.79 26.79 26.67 26.75 2,318 +0.02(+0.07%)
May 19, 2015 26.53 26.80 26.53 26.73 10,750 -0.20(-0.74%)
May 18, 2015 26.84 26.93 26.77 26.93 82,052 +0.33(+1.24%)
May 15, 2015 26.70 26.90 26.60 26.60 224,704 -0.35(-1.30%)
May 14, 2015 26.99 26.99 26.60 26.95 99,773 +0.15(+0.56%)
May 13, 2015 27.00 27.00 26.80 26.80 17,472 -0.15(-0.56%)
May 12, 2015 26.98 27.00 26.88 26.95 2,984 -0.21(-0.77%)
May 11, 2015 26.82 27.16 26.75 27.16 16,737 +0.48(+1.80%)
May 08, 2015 26.61 26.70 26.52 26.68 5,368 +0.01(+0.05%)
May 07, 2015 26.65 26.77 26.50 26.67 55,173 -0.18(-0.69%)
May 06, 2015 26.75 26.85 26.75 26.85 4,222 +0.09(+0.34%)
May 05, 2015 26.86 26.86 26.65 26.76 67,963 -0.18(-0.67%)
May 04, 2015 26.90 26.95 26.85 26.94 32,016 +0.02(+0.07%)
May 01, 2015 26.90 26.92 26.86 26.92 6,528 +0.02(+0.07%)
Apr 30, 2015 26.90 26.92 26.86 26.90 32,705 +0.00(+0.00%)
Apr 29, 2015 26.80 26.90 26.56 26.90 61,227 +0.21(+0.77%)
Apr 28, 2015 26.69 26.80 26.69 26.69 102,342 -0.05(-0.17%)
Apr 27, 2015 26.61 26.74 26.49 26.74 11,793 +0.07(+0.26%)
Apr 24, 2015 26.52 26.67 26.52 26.67 60,855 +0.17(+0.64%)
Apr 23, 2015 26.49 26.50 26.49 26.50 132,386 +0.01(+0.04%)
Apr 22, 2015 26.43 26.49 26.43 26.49 2,455 +0.14(+0.53%)
Apr 21, 2015 26.55 26.55 26.31 26.35 8,525 -0.16(-0.60%)
Apr 20, 2015 26.44 26.51 26.44 26.51 1,200 +0.01(+0.04%)
Apr 17, 2015 26.50 26.50 26.50 26.50 100 +0.07(+0.27%)
Apr 16, 2015 26.30 26.43 26.30 26.43 1,815 +0.17(+0.64%)
Apr 15, 2015 26.55 26.56 26.15 26.26 7,935 -0.39(-1.46%)
Apr 14, 2015 26.10 26.70 26.08 26.65 18,023 +0.55(+2.11%)
Apr 13, 2015 25.90 26.26 25.90 26.10 9,127 -0.05(-0.19%)
Apr 10, 2015 26.35 26.35 26.15 26.15 6,376 -0.29(-1.10%)
Apr 09, 2015 26.42 26.60 26.35 26.44 4,681 +0.02(+0.08%)
Apr 08, 2015 26.40 26.55 26.40 26.42 7,621 -0.03(-0.11%)
Apr 07, 2015 26.46 26.46 26.30 26.45 18,275 -0.10(-0.38%)
Apr 06, 2015 26.29 26.60 26.28 26.55 12,356 +0.28(+1.07%)
Apr 02, 2015 26.27 26.27 26.27 0 +0.01(+0.04%)
Apr 01, 2015 26.31 26.42 26.22 26.26 9,892 -0.04(-0.15%)
Mar 31, 2015 26.16 26.40 26.10 26.30 39,264 -0.11(-0.42%)
Mar 30, 2015 26.68 26.68 26.41 26.41 93,144 -0.49(-1.82%)
Mar 27, 2015 25.63 27.06 25.63 26.90 96,664 +1.55(+6.11%)
Mar 26, 2015 25.56 25.68 25.35 25.35 12,082 -0.66(-2.54%)
Mar 25, 2015 26.11 26.11 25.92 26.01 3,931 -0.55(-2.07%)
Mar 24, 2015 26.65 26.65 26.46 26.56 33,100 -0.04(-0.15%)
Mar 23, 2015 26.96 26.96 26.60 26.60 115,867 -0.44(-1.63%)
Mar 20, 2015 26.98 27.04 26.98 27.04 24,672 +0.28(+1.05%)
Mar 19, 2015 26.60 26.88 26.60 26.76 5,876 +1.26(+4.94%)
Mar 18, 2015 26.71 26.71 23.90 25.50 93,558 -1.30(-4.85%)
Mar 17, 2015 26.90 26.90 26.61 26.80 4,038 -0.19(-0.70%)
Mar 16, 2015 27.03 27.15 26.99 26.99 9,646 -0.29(-1.06%)
Mar 13, 2015 27.00 27.28 27.00 27.28 45,180 -0.22(-0.80%)
Mar 12, 2015 27.52 27.52 27.20 27.50 63,434 -0.01(-0.04%)
Mar 11, 2015 27.30 27.51 27.02 27.51 72,098 +0.26(+0.95%)
Mar 10, 2015 27.25 27.25 26.95 27.25 122,076 -0.50(-1.80%)
Mar 09, 2015 27.60 27.75 27.45 27.75 84,109 +0.15(+0.54%)
Mar 06, 2015 27.50 27.74 27.40 27.60 85,308 +0.00(+0.00%)
Mar 05, 2015 27.66 27.76 27.50 27.60 75,753 -0.25(-0.90%)
Mar 04, 2015 27.80 27.85 27.62 27.85 27,411 -0.20(-0.71%)
Mar 03, 2015 27.85 28.11 27.85 28.05 60,060 +0.20(+0.72%)
Mar 02, 2015 27.65 27.85 27.65 27.85 16,939 +0.35(+1.27%)
Feb 27, 2015 27.88 27.88 27.18 27.50 48,252 +0.11(+0.40%)
Feb 26, 2015 27.49 27.77 27.39 27.39 39,171 -0.21(-0.76%)
Feb 25, 2015 27.45 27.82 27.44 27.60 57,702 +0.40(+1.47%)
Feb 24, 2015 27.44 27.49 26.70 27.20 87,767 -0.60(-2.16%)
Feb 23, 2015 27.94 27.94 27.56 27.80 48,009 -0.20(-0.71%)
Feb 20, 2015 27.64 28.00 27.50 28.00 66,200 +0.33(+1.19%)
Feb 19, 2015 27.62 27.67 27.40 27.67 53,245 +0.27(+0.99%)
Feb 18, 2015 27.11 27.40 27.00 27.40 29,110 +0.25(+0.92%)
Feb 17, 2015 27.07 27.20 26.83 27.15 24,367 +0.55(+2.07%)
Feb 13, 2015 26.60 26.60 26.60 0 +0.28(+1.06%)
Feb 12, 2015 26.32 26.32 26.32 26.32 1,015 +0.32(+1.23%)
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.