Skip to main content

Pershing Square Hlds Ltd (OP: PSHZF )

51.58 +0.06 (+0.11%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 35.78 35.95 35.55 35.76 16,559 +0.04(+0.13%)
Aug 30, 2021 35.47 35.90 35.41 35.72 19,046 +0.10(+0.27%)
Aug 27, 2021 35.25 35.70 34.43 35.62 21,288 +0.79(+2.28%)
Aug 26, 2021 34.43 34.91 34.43 34.83 31,199 +0.37(+1.07%)
Aug 25, 2021 34.23 34.55 33.98 34.45 48,863 +0.30(+0.89%)
Aug 24, 2021 34.10 34.20 33.98 34.15 56,983 -0.02(-0.06%)
Aug 23, 2021 34.33 35.40 34.06 34.17 100,848 -0.28(-0.81%)
Aug 20, 2021 34.80 35.24 34.30 34.45 74,390 -0.49(-1.40%)
Aug 19, 2021 35.21 35.38 34.86 34.94 35,484 -0.61(-1.72%)
Aug 18, 2021 35.32 36.33 35.32 35.55 30,551 -0.05(-0.14%)
Aug 17, 2021 35.92 36.01 35.45 35.60 19,361 -0.30(-0.83%)
Aug 16, 2021 36.05 36.35 35.84 35.90 50,879 -0.20(-0.55%)
Aug 13, 2021 35.60 36.14 35.52 36.10 28,151 +0.56(+1.58%)
Aug 12, 2021 35.84 35.85 35.41 35.54 21,488 -0.38(-1.07%)
Aug 11, 2021 35.88 36.03 35.77 35.92 9,053 +0.05(+0.14%)
Aug 10, 2021 35.63 35.93 35.57 35.88 46,245 +0.09(+0.25%)
Aug 09, 2021 35.55 35.95 35.47 35.78 23,666 +0.19(+0.53%)
Aug 06, 2021 35.77 35.83 35.57 35.59 11,787 +0.27(+0.76%)
Aug 05, 2021 35.20 35.40 35.11 35.33 54,393 +0.13(+0.37%)
Aug 04, 2021 35.37 35.50 35.11 35.20 37,222 -0.12(-0.34%)
Aug 03, 2021 35.56 35.56 35.17 35.31 33,779 +0.02(+0.04%)
Aug 02, 2021 35.32 35.55 35.30 35.30 37,627 -0.02(-0.04%)
Jul 30, 2021 35.25 35.50 35.17 35.31 17,118 -0.20(-0.55%)
Jul 29, 2021 35.50 35.58 35.32 35.51 57,683 +0.03(+0.08%)
Jul 28, 2021 35.60 35.75 35.31 35.48 54,328 -0.02(-0.06%)
Jul 27, 2021 36.00 36.12 35.41 35.50 25,277 -0.49(-1.38%)
Jul 26, 2021 36.00 36.17 35.91 35.99 22,194 -0.17(-0.47%)
Jul 23, 2021 36.17 36.23 35.67 36.16 27,731 +0.02(+0.04%)
Jul 22, 2021 35.95 36.40 35.61 36.15 40,721 -0.24(-0.66%)
Jul 21, 2021 35.67 36.39 34.95 36.39 42,404 +1.41(+4.02%)
Jul 20, 2021 34.50 35.22 34.50 34.98 124,517 -0.17(-0.50%)
Jul 19, 2021 34.23 36.60 34.00 35.16 145,793 -0.97(-2.67%)
Jul 16, 2021 36.60 36.86 36.00 36.12 45,990 -0.73(-1.99%)
Jul 15, 2021 36.86 37.05 36.73 36.86 45,091 -0.12(-0.31%)
Jul 14, 2021 36.84 37.00 36.78 36.98 54,227 +0.38(+1.02%)
Jul 13, 2021 36.20 36.65 36.20 36.60 32,461 -0.12(-0.33%)
Jul 12, 2021 36.74 36.80 36.15 36.72 7,851 +0.20(+0.56%)
Jul 09, 2021 36.05 36.55 36.00 36.52 25,901 +0.80(+2.25%)
Jul 08, 2021 36.20 36.50 35.71 35.71 25,362 -0.70(-1.92%)
Jul 07, 2021 36.50 37.00 36.38 36.41 13,962 -0.17(-0.46%)
Jul 06, 2021 37.40 37.40 36.51 36.58 21,251 -0.65(-1.75%)
Jul 02, 2021 37.15 37.42 36.58 37.23 14,011 -0.18(-0.48%)
Jul 01, 2021 36.89 37.41 36.63 37.41 24,800 +0.78(+2.13%)
Jun 30, 2021 36.62 36.88 36.39 36.63 37,406 -0.02(-0.05%)
Jun 29, 2021 36.39 36.95 36.39 36.65 37,651 +0.34(+0.94%)
Jun 28, 2021 36.39 36.45 35.78 36.31 32,943 -0.08(-0.22%)
Jun 25, 2021 36.39 36.45 36.16 36.39 10,009 -0.11(-0.29%)
Jun 24, 2021 36.62 36.90 36.20 36.50 38,928 +0.31(+0.85%)
Jun 23, 2021 36.62 36.70 36.19 36.19 38,154 -0.36(-0.98%)
Jun 22, 2021 36.50 36.90 36.20 36.55 65,057 +0.30(+0.83%)
Jun 21, 2021 35.75 36.25 35.71 36.25 13,816 +0.52(+1.46%)
Jun 18, 2021 35.30 35.85 35.30 35.73 26,219 -0.16(-0.45%)
Jun 17, 2021 35.66 35.90 35.60 35.89 37,610 +0.14(+0.39%)
Jun 16, 2021 35.50 35.88 35.26 35.75 21,712 +0.41(+1.16%)
Jun 15, 2021 35.75 35.75 35.07 35.34 62,995 -0.66(-1.85%)
Jun 14, 2021 36.05 36.12 35.69 36.01 36,154 -0.15(-0.43%)
Jun 11, 2021 36.00 36.16 35.65 36.16 44,706 -0.14(-0.39%)
Jun 10, 2021 35.55 36.30 35.55 36.30 30,588 +0.47(+1.33%)
Jun 09, 2021 36.08 36.26 35.70 35.83 34,974 -0.38(-1.04%)
Jun 08, 2021 36.05 36.38 35.92 36.20 36,295 +0.05(+0.15%)
Jun 07, 2021 36.27 36.60 36.00 36.15 64,717 -0.15(-0.43%)
Jun 04, 2021 36.44 37.00 36.00 36.30 104,222 -0.80(-2.14%)
Jun 03, 2021 36.95 37.40 36.85 37.09 19,777 -0.27(-0.71%)
Jun 02, 2021 37.89 37.89 37.10 37.36 29,879 +0.08(+0.21%)
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.