PPLT Historical Prices | ETFS Physical Platinum Shares Stock

Dow

0.08% Nasdaq

0.11%

ETFS Physical Platinum Shares (PPLT)

-NYSEArca

143.45 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	143.06	143.50	142.22	143.45	70,600	143.45
May 22, 2013	144.38	146.02	143.20	143.77	89,800	143.77
May 21, 2013	146.40	146.40	141.73	143.38	51,400	143.38
May 20, 2013	142.05	146.62	141.85	146.40	57,600	146.40
May 17, 2013	144.39	144.39	142.28	142.66	128,500	142.66
May 16, 2013	144.88	146.07	144.68	145.52	28,400	145.52
May 15, 2013	146.61	146.68	144.10	145.80	47,200	145.80
May 14, 2013	146.72	147.98	146.64	147.40	21,500	147.40
May 13, 2013	145.44	145.53	144.81	145.04	27,400	145.04
May 10, 2013	145.82	146.16	144.25	146.10	38,800	146.10
May 9, 2013	147.32	148.82	147.12	147.58	27,200	147.58
May 8, 2013	146.44	147.81	146.40	147.32	27,000	147.32
May 7, 2013	145.58	145.58	144.76	145.25	24,400	145.25
May 6, 2013	146.75	147.89	146.26	147.68	47,700	147.68
May 3, 2013	152.47	152.47	145.56	147.02	33,600	147.02
May 2, 2013	145.94	147.02	145.14	146.99	18,500	146.99
May 1, 2013	144.98	145.44	143.80	144.86	30,700	144.86
Apr 30, 2013	147.92	147.92	147.10	147.49	26,100	147.49
Apr 29, 2013	147.78	149.53	147.32	148.08	59,000	148.08
Apr 26, 2013	145.65	146.91	144.00	144.84	45,300	144.84
Apr 25, 2013	142.49	144.20	142.30	143.74	98,500	143.74
Apr 24, 2013	139.98	140.43	139.45	140.38	61,300	140.38
Apr 23, 2013	139.48	139.62	138.30	138.77	56,800	138.77
Apr 22, 2013	141.04	141.04	140.20	140.68	69,500	140.68
Apr 19, 2013	139.87	139.98	139.08	139.98	33,600	139.98
Apr 18, 2013	139.84	140.84	139.30	140.00	44,200	140.00
Apr 17, 2013	141.07	141.80	139.68	139.68	83,100	139.68
Apr 16, 2013	142.12	143.32	141.06	142.13	108,100	142.13
Apr 15, 2013	140.99	142.12	137.46	137.62	272,000	137.62
Apr 12, 2013	148.42	148.57	145.76	146.16	160,000	146.16
Apr 11, 2013	150.15	151.12	149.90	150.46	26,600	150.46
Apr 10, 2013	150.80	150.81	149.40	149.80	33,500	149.80
Apr 9, 2013	150.56	152.68	150.56	152.08	37,100	152.08
Apr 8, 2013	150.60	150.93	149.20	150.48	27,200	150.48
Apr 5, 2013	149.73	150.90	149.40	150.55	31,900	150.55
Apr 4, 2013	149.05	150.08	148.42	149.31	88,000	149.31
Apr 3, 2013	154.00	154.16	150.39	151.20	107,400	151.20
Apr 2, 2013	154.52	154.72	154.06	154.34	48,300	154.34
Apr 1, 2013	155.06	157.00	154.78	156.45	28,400	156.45
Mar 28, 2013	154.76	154.82	153.00	154.23	45,800	154.23
Mar 27, 2013	154.65	155.48	154.32	155.36	23,300	155.36
Mar 26, 2013	154.09	155.00	153.00	154.40	33,900	154.40
Mar 25, 2013	155.30	155.68	154.69	155.52	24,300	155.52
Mar 22, 2013	155.09	155.38	154.85	155.34	56,400	155.34
Mar 21, 2013	155.58	155.58	154.94	155.06	38,300	155.06
Mar 20, 2013	153.98	155.92	153.62	154.78	63,800	154.78
Mar 19, 2013	155.00	155.24	152.06	153.06	50,400	153.06
Mar 18, 2013	155.25	155.52	154.58	155.00	249,600	155.00
Mar 15, 2013	156.20	156.58	155.75	156.16	34,500	156.16
Mar 14, 2013	155.19	156.34	155.00	156.07	29,600	156.07
Mar 13, 2013	156.77	156.82	155.81	156.02	40,200	156.02
Mar 12, 2013	157.80	157.92	156.14	156.66	70,400	156.66
Mar 11, 2013	156.68	157.46	156.55	157.28	23,900	157.28
Mar 8, 2013	156.16	157.48	155.78	157.34	45,400	157.34
Mar 7, 2013	156.84	157.00	156.07	156.31	68,800	156.31
Mar 6, 2013	155.55	155.92	154.28	155.70	56,400	155.70
Mar 5, 2013	155.58	156.20	155.20	155.90	89,300	155.90
Mar 4, 2013	154.81	155.40	153.46	154.02	19,800	154.02
Mar 1, 2013	154.92	154.92	154.14	154.50	96,500	154.50
Feb 28, 2013	156.82	156.82	155.24	155.51	67,700	155.51
Feb 27, 2013	158.06	158.10	156.35	157.10	75,100	157.10
Feb 26, 2013	157.96	159.43	157.20	159.17	57,100	159.17
Feb 25, 2013	159.07	159.48	157.42	157.44	110,000	157.44
Feb 22, 2013	158.01	158.98	157.46	157.93	57,000	157.93
Feb 21, 2013	157.85	160.01	157.46	158.40	127,100	158.40
Feb 20, 2013	162.26	162.26	160.55	161.62	133,300	161.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PPLT

Quotes

Charts

News & Info

ETF

Analyst

ETFS Physical Platinum Shares (PPLT)