Pershing Square Hlds Ltd (OP: PSHZF )

38.65 USD -0.70 (-1.78%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 39.08 39.26 38.40 38.65 19,638 -0.70(-1.78%)
Dec 02, 2021 39.30 39.51 39.18 39.35 21,067 +0.13(+0.34%)
Dec 01, 2021 39.85 39.90 38.80 39.22 17,206 +0.37(+0.94%)
Nov 30, 2021 39.55 39.66 38.24 38.85 59,890 -1.25(-3.12%)
Nov 29, 2021 40.26 40.50 39.84 40.10 26,312 +0.10(+0.25%)
Nov 26, 2021 39.85 40.10 39.25 40.00 16,515 -0.80(-1.96%)
Nov 24, 2021 40.50 40.90 40.50 40.80 14,584 +0.38(+0.95%)
Nov 23, 2021 40.57 41.20 40.36 40.42 35,620 -0.58(-1.43%)
Nov 22, 2021 40.92 41.20 40.76 41.00 37,375 +0.22(+0.55%)
Nov 19, 2021 41.15 41.15 40.50 40.78 4,437 -0.11(-0.28%)
Nov 18, 2021 40.85 40.89 40.88 40.89 40,412 +0.33(+0.80%)
Nov 17, 2021 40.80 40.80 40.45 40.56 20,093 +0.24(+0.61%)
Nov 16, 2021 40.45 40.80 40.15 40.32 18,368 -0.22(-0.54%)
Nov 15, 2021 40.45 40.95 40.40 40.54 8,050 -0.12(-0.30%)
Nov 12, 2021 40.56 40.85 40.47 40.66 8,405 +0.11(+0.27%)
Nov 11, 2021 40.70 40.76 40.06 40.55 25,726 +0.28(+0.70%)
Nov 10, 2021 40.60 40.27 20,888 -0.11(-0.28%)
Nov 09, 2021 40.47 40.78 40.19 40.38 23,829 -0.41(-1.00%)
Nov 08, 2021 40.80 40.98 40.71 40.79 47,388 +0.16(+0.40%)
Nov 05, 2021 40.60 40.85 40.23 40.62 24,614 +0.42(+1.03%)
Nov 04, 2021 40.40 40.53 39.80 40.21 22,924 +0.50(+1.25%)
Nov 03, 2021 39.88 39.97 39.66 39.71 19,264 -0.05(-0.12%)
Nov 02, 2021 39.95 40.17 39.60 39.76 35,067 -0.28(-0.70%)
Nov 01, 2021 40.24 40.00 40.00 40.04 42,838 +0.04(+0.10%)
Oct 29, 2021 40.25 40.50 39.80 40.00 25,760 -0.08(-0.20%)
Oct 28, 2021 40.30 40.50 40.00 40.08 24,734 +0.08(+0.20%)
Oct 27, 2021 41.10 40.90 40.00 40.00 7,161 -0.50(-1.23%)
Oct 26, 2021 40.80 40.24 40.50 64,473 +0.00(+0.00%)
Oct 25, 2021 40.65 40.90 40.50 40.50 71,001 +0.60(+1.50%)
Oct 22, 2021 39.95 40.35 39.70 39.90 16,837 +0.36(+0.91%)
Oct 21, 2021 40.00 40.00 39.51 39.54 41,113 -0.04(-0.09%)
Oct 20, 2021 40.00 40.00 39.35 39.58 28,727 -0.09(-0.23%)
Oct 19, 2021 39.65 39.86 39.15 39.67 35,514 +0.46(+1.16%)
Oct 18, 2021 39.18 39.45 39.06 39.21 17,818 +0.10(+0.26%)
Oct 15, 2021 39.44 39.44 38.69 39.11 79,422 +0.46(+1.19%)
Oct 14, 2021 39.29 39.29 37.72 38.65 30,966 +0.87(+2.29%)
Oct 13, 2021 37.88 37.94 37.72 37.78 8,757 -0.04(-0.11%)
Oct 12, 2021 37.77 38.03 37.77 37.83 11,466 +0.11(+0.28%)
Oct 11, 2021 38.00 38.20 37.69 37.72 22,930 +0.22(+0.59%)
Oct 08, 2021 37.82 37.95 37.50 37.50 27,159 +0.20(+0.54%)
Oct 07, 2021 37.03 37.49 36.02 37.30 15,185 +0.97(+2.67%)
Oct 06, 2021 35.80 36.41 35.80 36.33 60,093 +0.33(+0.92%)
Oct 05, 2021 35.87 36.12 35.87 36.00 24,284 +0.30(+0.85%)
Oct 04, 2021 36.62 36.62 35.65 35.70 11,807 -0.40(-1.12%)
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.