Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 6:45PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

iPath DJ AIG Platinum TR Sub-Idx ETN (PGM)

On Dec 4: 39.48   5.80 (12.81%)

MORE ON PGM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 44.50 45.15 38.50 39.48 345,800 39.48 3-Dec-09 46.89 47.90 45.13 45.28 94,500 45.28 2-Dec-09 45.28 46.35 45.00 45.90 171,000 45.90 1-Dec-09 43.67 45.08 43.22 44.85 168,500 44.85 30-Nov-09 43.55 43.96 42.00 42.80 85,000 42.80 27-Nov-09 42.67 44.15 42.00 43.94 90,400 43.94 25-Nov-09 43.22 45.50 42.99 44.49 160,400 44.49 24-Nov-09 41.16 43.00 40.91 42.38 112,000 42.38 23-Nov-09 40.88 45.00 40.24 40.81 236,900 40.81 20-Nov-09 39.35 39.90 39.32 39.90 103,800 39.90 19-Nov-09 39.11 39.52 38.84 39.32 136,300 39.32 18-Nov-09 39.34 39.70 38.60 38.84 43,500 38.84 17-Nov-09 38.39 38.45 38.03 38.45 23,900 38.45 16-Nov-09 38.48 38.98 36.80 37.92 41,700 37.92 13-Nov-09 36.43 36.90 35.98 36.90 16,500 36.90 12-Nov-09 36.74 36.77 35.56 35.56 16,400 35.56 11-Nov-09 36.23 36.90 36.23 36.89 38,300 36.89 10-Nov-09 35.81 37.61 35.14 36.18 95,100 36.18 9-Nov-09 35.33 35.33 34.44 35.22 32,500 35.22 6-Nov-09 34.56 35.48 34.16 34.52 15,500 34.52 5-Nov-09 35.52 35.55 34.31 34.50 9,300 34.50 4-Nov-09 36.13 36.13 34.49 34.80 62,800 34.80 3-Nov-09 34.58 35.48 34.58 35.24 58,700 35.24 2-Nov-09 33.99 35.30 33.96 35.29 77,900 35.29 30-Oct-09 34.30 34.30 33.31 33.96 41,500 33.96 29-Oct-09 33.40 34.24 33.16 34.11 29,000 34.11 28-Oct-09 32.96 33.79 32.53 32.70 37,000 32.70 27-Oct-09 33.54 33.80 33.20 33.61 15,200 33.61 26-Oct-09 33.95 34.06 33.50 33.65 34,800 33.65 23-Oct-09 33.24 34.12 33.11 33.49 18,500 33.49 22-Oct-09 33.93 33.93 32.93 33.10 64,300 33.10 21-Oct-09 34.33 34.54 33.70 33.75 30,700 33.75 20-Oct-09 35.14 35.28 33.70 34.02 78,700 34.02 19-Oct-09 34.95 35.36 34.81 35.27 30,300 35.27 16-Oct-09 34.06 34.90 33.59 34.90 112,700 34.90 15-Oct-09 33.10 34.58 32.45 34.49 233,000 34.49 14-Oct-09 33.50 33.50 32.72 32.94 236,100 32.94 13-Oct-09 32.91 32.91 32.56 32.91 460,500 32.91 12-Oct-09 32.95 32.95 32.25 32.38 19,900 32.38 9-Oct-09 32.53 32.53 32.00 32.22 11,500 32.22 8-Oct-09 32.15 32.64 32.04 32.47 30,100 32.47 7-Oct-09 32.00 32.18 31.91 32.11 42,300 32.11 6-Oct-09 31.76 31.96 31.58 31.87 83,200 31.87 5-Oct-09 30.96 31.36 30.91 31.30 48,500 31.30 2-Oct-09 30.25 30.95 30.25 30.95 24,900 30.95 1-Oct-09 31.20 31.27 30.61 30.81 69,600 30.81 30-Sep-09 31.00 31.36 31.00 31.12 64,200 31.12 29-Sep-09 30.75 30.86 30.48 30.63 13,100 30.63 28-Sep-09 30.10 31.03 30.05 30.90 37,200 30.90 25-Sep-09 31.73 31.73 30.50 30.74 29,100 30.74 24-Sep-09 31.40 31.88 31.07 31.32 27,800 31.32 23-Sep-09 32.54 32.90 31.92 31.92 69,300 31.92 22-Sep-09 32.19 32.49 32.15 32.21 36,900 32.21 21-Sep-09 31.81 31.97 31.68 31.95 14,000 31.95 18-Sep-09 32.46 32.48 32.20 32.21 24,400 32.21 17-Sep-09 32.38 32.69 32.33 32.34 21,900 32.34 16-Sep-09 32.39 32.77 32.32 32.45 281,200 32.45 15-Sep-09 31.60 32.17 31.59 32.03 113,000 32.03 14-Sep-09 31.67 31.88 31.67 31.86 52,000 31.86 11-Sep-09 31.31 32.04 31.31 31.92 178,700 31.92 10-Sep-09 30.94 31.18 30.91 31.06 43,700 31.06 9-Sep-09 31.28 31.28 30.88 31.06 39,500 31.06 8-Sep-09 32.12 32.12 31.00 31.17 56,500 31.17 4-Sep-09 30.44 30.44 30.00 30.28 24,300 30.28 3-Sep-09 29.95 30.29 29.95 30.26 57,000 30.26 2-Sep-09 29.30 29.73 29.17 29.65 44,800 29.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions