PTP Historical Prices | Platinum Underwriters Holdings, Stock

Dow

0.06% Nasdaq

0.01%

Platinum Underwriters Holdings Ltd. (PTP)

-NYSE

57.43 0.12(0.21%) May 24, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	57.31	57.51	56.76	57.43	256,700	57.43
May 23, 2013	56.66	57.57	56.47	57.55	361,000	57.55
May 22, 2013	57.85	58.10	57.06	57.26	679,300	57.26
May 21, 2013	58.11	58.22	57.59	57.95	290,500	57.95
May 20, 2013	58.21	58.81	58.02	58.16	280,200	58.16
May 17, 2013	58.69	58.94	58.10	58.28	478,900	58.28
May 16, 2013	59.21	59.36	58.54	58.65	188,500	58.65
May 15, 2013	59.20	59.50	58.89	59.37	218,400	59.37
May 14, 2013	58.71	59.37	58.54	59.10	125,100	59.10
May 13, 2013	58.19	58.59	58.08	58.48	141,700	58.48
May 10, 2013	57.97	58.28	57.66	58.18	188,400	58.18
May 9, 2013	58.77	58.77	57.79	57.86	287,900	57.86
May 8, 2013	58.43	58.74	58.14	58.73	149,000	58.73
May 7, 2013	57.89	58.60	57.84	58.56	185,100	58.56
May 6, 2013	57.32	57.91	57.15	57.83	189,400	57.83
May 3, 2013	57.54	57.79	56.84	57.17	242,800	57.17
May 2, 2013	56.38	57.03	55.77	56.68	273,100	56.68
May 1, 2013	56.44	56.92	56.16	56.17	299,700	56.17
Apr 30, 2013	56.37	56.96	56.37	56.75	234,300	56.75
Apr 29, 2013	56.51	57.03	56.12	56.45	354,600	56.45
Apr 26, 2013	57.39	58.28	56.10	56.22	506,500	56.22
Apr 25, 2013	57.77	57.77	56.93	57.44	422,900	57.44
Apr 24, 2013	56.65	57.64	56.28	57.49	232,700	57.49
Apr 23, 2013	56.31	56.82	56.04	56.82	239,400	56.82
Apr 22, 2013	55.69	56.31	55.00	55.89	310,300	55.89
Apr 19, 2013	55.01	55.79	54.60	55.53	577,600	55.53
Apr 18, 2013	54.69	55.57	54.06	55.14	403,000	55.14
Apr 17, 2013	54.72	55.07	54.18	54.77	495,700	54.77
Apr 16, 2013	55.01	55.29	54.70	55.00	465,300	55.00
Apr 15, 2013	55.99	56.37	54.52	54.58	221,800	54.58
Apr 12, 2013	56.36	56.61	55.88	56.04	114,700	56.04
Apr 11, 2013	56.31	56.96	56.26	56.66	239,300	56.66
Apr 10, 2013	56.16	56.39	55.88	56.22	203,300	56.22
Apr 9, 2013	56.23	56.40	55.76	55.87	95,600	55.87
Apr 8, 2013	55.35	56.16	55.08	56.09	209,900	56.09
Apr 5, 2013	55.44	55.47	54.96	55.21	222,100	55.21
Apr 4, 2013	55.35	55.90	55.28	55.85	220,000	55.85
Apr 3, 2013	55.98	56.10	55.26	55.29	159,400	55.29
Apr 2, 2013	56.27	56.47	55.64	55.82	171,600	55.82
Apr 1, 2013	55.83	56.22	55.54	55.94	201,200	55.94
Mar 28, 2013	55.88	56.05	55.59	55.81	164,500	55.81
Mar 27, 2013	55.24	55.86	55.03	55.62	214,000	55.62
Mar 26, 2013	55.64	55.95	55.24	55.39	265,300	55.39
Mar 25, 2013	55.53	55.68	55.00	55.31	251,700	55.31
Mar 22, 2013	55.80	55.92	55.29	55.34	215,000	55.34
Mar 21, 2013	55.56	55.90	55.31	55.44	165,300	55.44
Mar 20, 2013	55.90	56.34	55.72	55.85	137,900	55.85
Mar 19, 2013	55.50	56.10	55.46	55.79	200,300	55.79
Mar 18, 2013	55.68	55.76	54.98	55.43	187,200	55.43
Mar 15, 2013	55.95	56.00	55.60	55.85	299,600	55.85
Mar 14, 2013	55.30	55.98	55.30	55.84	205,600	55.84
Mar 13, 2013	55.17	55.40	55.08	55.33	124,900	55.33
Mar 12, 2013	54.94	55.38	54.94	55.08	199,400	55.08
Mar 11, 2013	54.90	55.10	54.74	55.04	234,100	55.04
Mar 8, 2013	55.02	55.10	54.32	54.89	212,900	54.89
Mar 7, 2013	54.46	54.93	54.30	54.60	217,000	54.60
Mar 6, 2013	54.57	55.12	54.21	54.40	229,200	54.40
Mar 5, 2013	54.14	54.89	54.14	54.39	296,200	54.39
Mar 4, 2013	53.32	54.19	53.32	54.02	248,200	54.02
Mar 1, 2013	52.62	53.71	52.28	53.59	369,600	53.59
Feb 28, 2013	52.86	53.45	52.84	52.88	235,000	52.88
Feb 27, 2013	52.41	53.05	52.38	52.80	189,000	52.80
Feb 27, 2013	0.08 Dividend
Feb 26, 2013	51.98	52.87	51.98	52.64	243,700	52.56
Feb 25, 2013	52.50	52.57	51.88	51.90	229,900	51.82
Feb 22, 2013	52.17	52.48	51.84	52.41	153,500	52.33
Feb 21, 2013	52.15	52.55	51.85	51.98	203,900	51.90
* 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 PTP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Platinum Underwriters Holdings Ltd. (PTP)